Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
4.060
-0.055 (-1.34%)
Mar 31, 2025, 1:19 PM EDT - Market open
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.10 | 4.11 | 4.00 | 4.05 | - | -1.58% | 1,108,304 |
| Mar 28, 2025 | 4.16 | 4.18 | 4.10 | 4.12 | 4.12 | -1.56% | 2,745,389 |
| Mar 27, 2025 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | -1.18% | 2,202,935 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.19 | -0.24% | 2,283,366 |
| Mar 25, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.20 | - | 2,456,127 |
| Mar 24, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 4.20 | 0.47% | 2,747,337 |
| Mar 21, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | 4.18 | -0.94% | 2,905,310 |
| Mar 20, 2025 | 4.26 | 4.28 | 4.23 | 4.26 | 4.22 | - | 2,588,802 |
| Mar 19, 2025 | 4.31 | 4.31 | 4.20 | 4.26 | 4.22 | -1.16% | 2,740,341 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 4.26 | - | 1,868,397 |
| Mar 17, 2025 | 4.29 | 4.33 | 4.27 | 4.31 | 4.26 | 0.47% | 2,297,338 |
| Mar 14, 2025 | 4.22 | 4.31 | 4.22 | 4.29 | 4.24 | 2.39% | 3,192,977 |
| Mar 13, 2025 | 4.21 | 4.26 | 4.18 | 4.19 | 4.15 | -1.18% | 3,368,541 |
| Mar 12, 2025 | 4.31 | 4.32 | 4.18 | 4.24 | 4.20 | -1.40% | 3,449,648 |
| Mar 11, 2025 | 4.35 | 4.36 | 4.26 | 4.30 | 4.25 | -1.15% | 5,286,966 |
| Mar 10, 2025 | 4.33 | 4.39 | 4.32 | 4.35 | 4.30 | -0.68% | 1,987,134 |
| Mar 7, 2025 | 4.29 | 4.38 | 4.27 | 4.38 | 4.33 | 1.86% | 1,864,335 |
| Mar 6, 2025 | 4.29 | 4.31 | 4.27 | 4.30 | 4.25 | -0.46% | 1,741,941 |
| Mar 5, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | 4.27 | -0.69% | 2,118,375 |
| Mar 4, 2025 | 4.33 | 4.39 | 4.26 | 4.35 | 4.30 | - | 2,284,835 |
| Mar 3, 2025 | 4.40 | 4.45 | 4.32 | 4.35 | 4.30 | -1.14% | 2,790,099 |
| Feb 28, 2025 | 4.30 | 4.43 | 4.28 | 4.40 | 4.35 | 2.09% | 2,508,377 |
| Feb 27, 2025 | 4.32 | 4.34 | 4.28 | 4.31 | 4.26 | -0.46% | 2,302,173 |
| Feb 26, 2025 | 4.34 | 4.37 | 4.32 | 4.33 | 4.28 | -0.92% | 2,367,557 |
| Feb 25, 2025 | 4.36 | 4.41 | 4.34 | 4.37 | 4.28 | 0.23% | 2,352,779 |
| Feb 24, 2025 | 4.44 | 4.45 | 4.32 | 4.36 | 4.27 | -1.80% | 3,160,401 |
| Feb 21, 2025 | 4.45 | 4.47 | 4.41 | 4.44 | 4.35 | -0.22% | 2,514,963 |
| Feb 20, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 4.36 | - | 2,772,394 |
| Feb 19, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 4.36 | - | 2,373,247 |
| Feb 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 4.36 | 1.83% | 3,233,091 |
| Feb 14, 2025 | 4.36 | 4.38 | 4.33 | 4.37 | 4.28 | 0.23% | 1,369,167 |
| Feb 13, 2025 | 4.35 | 4.39 | 4.34 | 4.36 | 4.27 | 0.23% | 2,064,884 |
| Feb 12, 2025 | 4.27 | 4.39 | 4.25 | 4.35 | 4.26 | 1.40% | 2,523,433 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.09 | 4.29 | 4.20 | 2.88% | 5,433,654 |
| Feb 10, 2025 | 4.21 | 4.22 | 4.17 | 4.17 | 4.08 | -0.95% | 2,697,650 |
| Feb 7, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | 4.12 | -0.47% | 1,673,975 |
| Feb 6, 2025 | 4.24 | 4.27 | 4.22 | 4.23 | 4.14 | -0.24% | 1,921,953 |
| Feb 5, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 4.15 | 0.24% | 2,290,495 |
| Feb 4, 2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4.14 | -1.17% | 4,111,128 |
| Feb 3, 2025 | 4.24 | 4.30 | 4.12 | 4.28 | 4.19 | -0.47% | 3,052,285 |
| Jan 31, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.21 | -0.46% | 2,324,657 |
| Jan 30, 2025 | 4.27 | 4.34 | 4.25 | 4.32 | 4.23 | 1.65% | 3,252,900 |
| Jan 29, 2025 | 4.29 | 4.29 | 4.22 | 4.25 | 4.16 | -2.75% | 3,140,948 |
| Jan 28, 2025 | 4.38 | 4.40 | 4.35 | 4.37 | 4.23 | -0.23% | 1,782,706 |
| Jan 27, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 4.24 | - | 2,247,242 |
| Jan 24, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.24 | 0.23% | 1,683,926 |
| Jan 23, 2025 | 4.36 | 4.40 | 4.34 | 4.37 | 4.23 | -0.23% | 1,918,765 |
| Jan 22, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | 4.24 | -0.23% | 2,575,000 |
| Jan 21, 2025 | 4.32 | 4.40 | 4.31 | 4.39 | 4.25 | 1.39% | 2,786,497 |
| Jan 17, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | 4.20 | 0.23% | 1,945,272 |