Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.920
-0.120 (-3.95%)
At close: Feb 19, 2026, 4:00 PM EST
2.950
+0.030 (1.03%)
After-hours: Feb 19, 2026, 7:59 PM EST
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.04 | 3.04 | 2.91 | 2.92 | 2.92 | -3.95% | 4,526,738 |
| Feb 18, 2026 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 1.00% | 3,942,111 |
| Feb 17, 2026 | 3.05 | 3.13 | 2.96 | 3.01 | 3.01 | -1.31% | 4,199,533 |
| Feb 13, 2026 | 2.97 | 3.08 | 2.92 | 3.05 | 3.05 | 5.54% | 6,118,511 |
| Feb 12, 2026 | 2.91 | 2.97 | 2.86 | 2.89 | 2.89 | -0.34% | 3,343,297 |
| Feb 11, 2026 | 2.88 | 2.99 | 2.87 | 2.90 | 2.90 | 0.69% | 7,158,936 |
| Feb 10, 2026 | 2.64 | 2.93 | 2.63 | 2.88 | 2.88 | 10.34% | 6,797,549 |
| Feb 9, 2026 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | -1.14% | 4,101,662 |
| Feb 6, 2026 | 2.66 | 2.67 | 2.61 | 2.64 | 2.64 | 0.38% | 3,602,834 |
| Feb 5, 2026 | 2.74 | 2.74 | 2.63 | 2.63 | 2.63 | -4.71% | 4,099,706 |
| Feb 4, 2026 | 2.72 | 2.77 | 2.71 | 2.76 | 2.76 | 1.47% | 3,047,511 |
| Feb 3, 2026 | 2.76 | 2.76 | 2.68 | 2.72 | 2.72 | -1.45% | 4,281,236 |
| Feb 2, 2026 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | -0.36% | 3,191,551 |
| Jan 30, 2026 | 2.73 | 2.79 | 2.71 | 2.77 | 2.77 | 1.09% | 3,296,534 |
| Jan 29, 2026 | 2.76 | 2.77 | 2.69 | 2.74 | 2.74 | - | 4,316,843 |
| Jan 28, 2026 | 2.84 | 2.85 | 2.72 | 2.74 | 2.74 | -4.53% | 5,426,107 |
| Jan 27, 2026 | 2.83 | 2.88 | 2.82 | 2.87 | 2.83 | 1.77% | 3,780,257 |
| 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 |