Skip to main content
logo
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.560
-0.090 (-3.40%)
At close: Mar 13, 2026, 4:00 PM EDT
2.597
+0.037 (1.46%)
After-hours: Mar 13, 2026, 7:58 PM EDT

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.662.692.562.562.56-3.40%4,873,843
Mar 12, 20262.642.682.632.652.65-0.38%3,956,639
Mar 11, 20262.692.712.642.662.66-0.37%2,525,964
Mar 10, 20262.692.722.662.672.67-2,617,408
Mar 9, 20262.692.702.632.672.67-2.20%5,392,940
Mar 6, 20262.732.742.682.732.73-2,678,337
Mar 5, 20262.762.812.722.732.73-1.44%3,557,689
Mar 4, 20262.772.812.722.772.771.09%2,253,647
Mar 3, 20262.702.762.692.742.74-0.36%3,446,403
Mar 2, 20262.702.792.672.752.751.10%3,462,816
Feb 27, 20262.742.762.692.722.72-0.73%5,468,837
Feb 26, 20262.782.802.702.742.74-1.79%6,196,159
Feb 25, 20262.802.842.752.792.79-2.45%3,055,654
Feb 24, 20262.842.922.832.862.821.06%4,999,873
Feb 23, 20262.812.892.812.832.790.35%4,294,771
Feb 20, 20262.912.922.772.822.78-3.42%7,569,561
Feb 19, 20263.043.042.912.922.87-3.95%4,542,341
Feb 18, 20263.003.062.963.042.991.00%3,950,615
Feb 17, 20263.053.132.963.012.96-1.31%4,202,930
Feb 13, 20262.973.082.923.053.005.54%6,118,511
Feb 12, 20262.912.972.862.892.84-0.34%3,343,297
Feb 11, 20262.882.992.872.902.850.69%7,158,936
Feb 10, 20262.642.932.632.882.8310.34%6,797,549
Feb 9, 20262.642.652.612.612.57-1.14%4,101,662
Feb 6, 20262.662.672.612.642.600.38%3,602,834
Feb 5, 20262.742.742.632.632.59-4.71%4,099,706
Feb 4, 20262.722.772.712.762.721.47%3,047,511
Feb 3, 20262.762.762.682.722.68-1.45%4,281,236
Feb 2, 20262.762.792.712.762.72-0.36%3,191,551
Jan 30, 20262.732.792.712.772.731.09%3,296,534
Jan 29, 20262.762.772.692.742.70-4,316,843
Jan 28, 20262.842.852.722.742.70-4.53%5,426,107
Jan 27, 20262.832.882.822.872.781.77%3,780,257
Jan 26, 20262.912.912.822.822.73-2.42%5,246,440
Jan 23, 20262.872.922.852.892.801.05%3,710,877
Jan 22, 20262.832.902.832.862.771.42%2,599,297
Jan 21, 20262.762.862.762.822.731.81%4,349,461
Jan 20, 20262.822.852.772.772.68-3.15%4,825,252
Jan 16, 20262.932.962.862.862.77-3.05%4,456,748
Jan 15, 20262.963.002.922.952.86-3,863,981
Jan 14, 20262.812.972.812.952.865.36%4,638,184
Jan 13, 20262.832.862.792.802.71-2,857,291
Jan 12, 20262.762.842.762.802.711.45%3,017,235
Jan 9, 20262.752.802.752.762.670.36%4,512,761
Jan 8, 20262.712.822.702.752.661.48%7,298,288
Jan 7, 20262.732.732.662.712.63-4,060,809
Jan 6, 20262.732.742.692.712.63-0.73%4,424,645
Jan 5, 20262.642.762.622.732.644.60%6,129,998
Jan 2, 20262.582.662.562.612.530.77%3,436,171
Dec 31, 20252.552.622.542.592.511.57%5,711,520