Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.59	2.63	2.57	2.61	2.61	-0.38%	3,983,460
Apr 1, 2026	2.62	2.64	2.56	2.62	2.62	0.38%	5,100,607
Mar 31, 2026	2.54	2.62	2.54	2.61	2.61	3.98%	7,096,748
Mar 30, 2026	2.50	2.56	2.49	2.51	2.51	0.80%	4,173,301
Mar 27, 2026	2.51	2.56	2.49	2.49	2.49	-2.35%	5,120,919
Mar 26, 2026	2.60	2.63	2.55	2.55	2.51	-1.92%	5,194,589
Mar 25, 2026	2.56	2.63	2.56	2.60	2.55	2.36%	4,067,008
Mar 24, 2026	2.55	2.57	2.52	2.54	2.50	-1.17%	4,478,213
Mar 23, 2026	2.52	2.58	2.47	2.57	2.52	2.80%	3,844,578
Mar 20, 2026	2.60	2.61	2.50	2.50	2.46	-3.47%	8,577,771
Mar 19, 2026	2.62	2.64	2.57	2.59	2.54	-0.38%	4,115,767
Mar 18, 2026	2.63	2.65	2.60	2.60	2.55	-	2,767,632
Mar 17, 2026	2.54	2.67	2.54	2.60	2.55	3.17%	5,473,692
Mar 16, 2026	2.57	2.59	2.52	2.52	2.48	-1.56%	4,970,440
Mar 13, 2026	2.66	2.69	2.56	2.56	2.51	-3.40%	4,892,561
Mar 12, 2026	2.64	2.68	2.63	2.65	2.60	-0.38%	3,983,847
Mar 11, 2026	2.69	2.71	2.64	2.66	2.61	-0.37%	2,557,506
Mar 10, 2026	2.69	2.72	2.66	2.67	2.62	-	2,623,590
Mar 9, 2026	2.69	2.70	2.63	2.67	2.62	-2.20%	5,406,181
Mar 6, 2026	2.73	2.74	2.68	2.73	2.68	-	2,697,530
Mar 5, 2026	2.76	2.81	2.72	2.73	2.68	-1.44%	3,569,506
Mar 4, 2026	2.77	2.81	2.72	2.77	2.72	1.09%	2,260,126
Mar 3, 2026	2.70	2.76	2.69	2.74	2.69	-0.36%	3,448,977
Mar 2, 2026	2.70	2.79	2.67	2.75	2.70	1.10%	3,466,319
Feb 27, 2026	2.74	2.76	2.69	2.72	2.67	-0.73%	5,487,144
Feb 26, 2026	2.78	2.80	2.70	2.74	2.69	-1.79%	6,220,151
Feb 25, 2026	2.80	2.84	2.75	2.79	2.74	-2.45%	3,065,521
Feb 24, 2026	2.84	2.92	2.83	2.86	2.77	1.06%	5,002,145
Feb 23, 2026	2.81	2.89	2.81	2.83	2.74	0.35%	4,294,771
Feb 20, 2026	2.91	2.92	2.77	2.82	2.73	-3.42%	7,569,561
Feb 19, 2026	3.04	3.04	2.91	2.92	2.82	-3.95%	4,542,341
Feb 18, 2026	3.00	3.06	2.96	3.04	2.94	1.00%	3,950,615
Feb 17, 2026	3.05	3.13	2.96	3.01	2.91	-1.31%	4,202,930
Feb 13, 2026	2.97	3.08	2.92	3.05	2.95	5.54%	6,118,511
Feb 12, 2026	2.91	2.97	2.86	2.89	2.79	-0.34%	3,343,297
Feb 11, 2026	2.88	2.99	2.87	2.90	2.80	0.69%	7,158,936
Feb 10, 2026	2.64	2.93	2.63	2.88	2.78	10.34%	6,797,549
Feb 9, 2026	2.64	2.65	2.61	2.61	2.52	-1.14%	4,101,662
Feb 6, 2026	2.66	2.67	2.61	2.64	2.55	0.38%	3,602,834
Feb 5, 2026	2.74	2.74	2.63	2.63	2.54	-4.71%	4,099,706
Feb 4, 2026	2.72	2.77	2.71	2.76	2.67	1.47%	3,047,511
Feb 3, 2026	2.76	2.76	2.68	2.72	2.63	-1.45%	4,281,236
Feb 2, 2026	2.76	2.79	2.71	2.76	2.67	-0.36%	3,191,551
Jan 30, 2026	2.73	2.79	2.71	2.77	2.68	1.09%	3,296,534
Jan 29, 2026	2.76	2.77	2.69	2.74	2.65	-	4,316,843
Jan 28, 2026	2.84	2.85	2.72	2.74	2.65	-4.53%	5,426,107
Jan 27, 2026	2.83	2.88	2.82	2.87	2.73	1.77%	3,780,257
Jan 26, 2026	2.91	2.91	2.82	2.82	2.68	-2.42%	5,246,440
Jan 23, 2026	2.87	2.92	2.85	2.89	2.75	1.05%	3,710,877
Jan 22, 2026	2.83	2.90	2.83	2.86	2.72	1.42%	2,599,297