Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.84	2.85	2.72	2.76	-	0.73%	5,415,773
Jan 28, 2026	2.84	2.85	2.72	2.74	2.74	-4.53%	5,412,292
Jan 27, 2026	2.83	2.88	2.82	2.87	2.83	1.77%	3,748,211
Jan 26, 2026	2.91	2.91	2.82	2.82	2.78	-2.42%	5,246,440
Jan 23, 2026	2.87	2.92	2.85	2.89	2.84	1.05%	3,710,877
Jan 22, 2026	2.83	2.90	2.83	2.86	2.82	1.42%	2,599,297
Jan 21, 2026	2.76	2.86	2.76	2.82	2.78	1.81%	4,349,461
Jan 20, 2026	2.82	2.85	2.77	2.77	2.73	-3.15%	4,825,252
Jan 16, 2026	2.93	2.96	2.86	2.86	2.82	-3.05%	4,456,748
Jan 15, 2026	2.96	3.00	2.92	2.95	2.90	-	3,863,981
Jan 14, 2026	2.81	2.97	2.81	2.95	2.90	5.36%	4,638,184
Jan 13, 2026	2.83	2.86	2.79	2.80	2.76	-	2,857,291
Jan 12, 2026	2.76	2.84	2.76	2.80	2.76	1.45%	3,017,235
Jan 9, 2026	2.75	2.80	2.75	2.76	2.72	0.36%	4,512,761
Jan 8, 2026	2.71	2.82	2.70	2.75	2.71	1.48%	7,298,288
Jan 7, 2026	2.73	2.73	2.66	2.71	2.67	-	4,060,809
Jan 6, 2026	2.73	2.74	2.69	2.71	2.67	-0.73%	4,424,645
Jan 5, 2026	2.64	2.76	2.62	2.73	2.69	4.60%	6,129,998
Jan 2, 2026	2.58	2.66	2.56	2.61	2.57	0.77%	3,436,171
Dec 31, 2025	2.55	2.62	2.54	2.59	2.55	1.57%	5,711,520
Dec 30, 2025	2.49	2.58	2.48	2.55	2.51	2.41%	7,665,388
Dec 29, 2025	2.46	2.51	2.45	2.49	2.45	-0.80%	7,773,817
Dec 26, 2025	2.50	2.53	2.49	2.51	2.43	0.80%	4,245,551
Dec 24, 2025	2.48	2.51	2.46	2.49	2.41	1.63%	3,228,750
Dec 23, 2025	2.49	2.52	2.45	2.45	2.37	-2.00%	4,211,487
Dec 22, 2025	2.46	2.52	2.46	2.50	2.42	1.63%	3,896,401
Dec 19, 2025	2.55	2.55	2.46	2.46	2.38	-3.53%	6,282,679
Dec 18, 2025	2.50	2.56	2.49	2.55	2.47	2.41%	4,073,959
Dec 17, 2025	2.54	2.57	2.49	2.49	2.41	-1.97%	5,436,192
Dec 16, 2025	2.58	2.59	2.52	2.54	2.46	-1.17%	4,343,460
Dec 15, 2025	2.62	2.64	2.57	2.57	2.48	-1.91%	5,584,216
Dec 12, 2025	2.65	2.67	2.62	2.62	2.53	-0.76%	3,123,516
Dec 11, 2025	2.67	2.69	2.64	2.64	2.55	-1.12%	3,225,512
Dec 10, 2025	2.65	2.69	2.61	2.67	2.58	0.75%	3,733,495
Dec 9, 2025	2.66	2.69	2.65	2.65	2.56	-0.38%	2,379,184
Dec 8, 2025	2.67	2.68	2.65	2.66	2.57	-0.37%	2,408,745
Dec 5, 2025	2.68	2.71	2.67	2.67	2.58	-	3,147,669
Dec 4, 2025	2.64	2.68	2.63	2.67	2.58	0.95%	3,416,263
Dec 3, 2025	2.63	2.65	2.62	2.65	2.56	0.95%	2,572,882
Dec 2, 2025	2.60	2.65	2.60	2.62	2.53	0.77%	3,567,935
Dec 1, 2025	2.63	2.66	2.60	2.60	2.51	-1.52%	3,483,818
Nov 28, 2025	2.63	2.64	2.62	2.64	2.55	0.76%	1,132,311
Nov 26, 2025	2.61	2.65	2.60	2.62	2.53	-	2,759,065
Nov 25, 2025	2.62	2.64	2.60	2.62	2.53	-1.13%	3,526,038
Nov 24, 2025	2.67	2.71	2.64	2.65	2.52	-0.75%	4,618,986
Nov 21, 2025	2.66	2.68	2.60	2.67	2.54	0.75%	5,425,369
Nov 20, 2025	2.75	2.78	2.65	2.65	2.52	-2.93%	3,727,103
Nov 19, 2025	2.75	2.80	2.73	2.73	2.59	-0.73%	3,725,357
Nov 18, 2025	2.72	2.80	2.69	2.75	2.61	1.10%	4,645,222
Nov 17, 2025	2.76	2.79	2.71	2.72	2.58	-1.45%	3,393,189