Skip to main content
logo
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.670
+0.020 (0.75%)
At close: Nov 21, 2025, 4:00 PM EST
2.690
+0.020 (0.75%)
After-hours: Nov 21, 2025, 7:57 PM EST

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252.662.682.602.672.670.75%5,367,153
Nov 20, 20252.752.782.652.652.65-2.93%3,720,435
Nov 19, 20252.752.802.732.732.73-0.73%3,725,357
Nov 18, 20252.722.802.692.752.751.10%4,645,222
Nov 17, 20252.762.792.712.722.72-1.45%3,393,189
Nov 14, 20252.762.772.732.762.76-0.72%1,545,917
Nov 13, 20252.802.832.752.782.78-1.07%3,061,807
Nov 12, 20252.862.862.792.812.81-1.40%2,210,029
Nov 11, 20252.892.922.832.852.85-1.04%3,490,219
Nov 10, 20252.752.902.752.882.885.11%5,895,812
Nov 7, 20252.602.742.582.742.747.45%4,184,402
Nov 6, 20252.572.582.532.552.550.39%5,071,406
Nov 5, 20252.582.582.522.542.54-1.55%4,851,598
Nov 4, 20252.602.612.552.582.58-1.15%3,817,218
Nov 3, 20252.652.662.602.612.61-1.88%2,909,408
Oct 31, 20252.632.682.622.662.661.14%2,425,458
Oct 30, 20252.652.672.592.632.63-1.13%5,340,363
Oct 29, 20252.752.762.662.662.66-5.00%3,969,057
Oct 28, 20252.802.822.782.802.760.36%4,441,779
Oct 27, 20252.762.792.742.792.751.45%3,143,071
Oct 24, 20252.752.792.722.752.710.36%3,052,138
Oct 23, 20252.712.762.702.742.701.11%2,189,546
Oct 22, 20252.742.762.682.712.67-1.09%3,018,367
Oct 21, 20252.722.772.712.742.700.74%2,770,605
Oct 20, 20252.732.772.702.722.68-0.37%3,820,272
Oct 17, 20252.762.792.722.732.69-1.44%4,491,715
Oct 16, 20252.832.842.762.772.73-1.42%3,849,855
Oct 15, 20252.832.852.802.812.76-0.71%3,414,614
Oct 14, 20252.762.852.752.832.781.80%4,018,830
Oct 13, 20252.682.792.682.782.744.12%3,848,000
Oct 10, 20252.732.752.672.672.63-2.20%4,148,541
Oct 9, 20252.792.792.722.732.69-2.15%2,382,534
Oct 8, 20252.752.812.752.792.751.45%2,678,997
Oct 7, 20252.772.782.712.752.71-1.08%3,332,277
Oct 6, 20252.782.822.762.782.74-2,766,430
Oct 3, 20252.752.802.752.782.740.72%2,389,941
Oct 2, 20252.742.792.692.762.72-2,892,847
Oct 1, 20252.762.772.702.762.720.36%2,990,648
Sep 30, 20252.682.812.682.752.714.17%6,385,755
Sep 29, 20252.642.682.622.642.601.15%3,430,961
Sep 26, 20252.702.722.602.612.57-4.40%4,180,729
Sep 25, 20252.662.772.652.732.644.60%7,978,263
Sep 24, 20252.602.642.592.612.530.77%4,858,227
Sep 23, 20252.592.692.572.592.51-4,459,148
Sep 22, 20252.642.682.582.592.51-2.63%4,714,818
Sep 19, 20252.682.692.592.662.57-0.37%9,125,627
Sep 18, 20252.782.802.662.672.58-3.26%6,364,207
Sep 17, 20252.802.822.762.762.67-1.43%2,831,799
Sep 16, 20252.742.802.742.802.711.82%2,413,918
Sep 15, 20252.792.802.742.752.66-1.43%2,566,620