Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.880
-0.010 (-0.35%)
At close: Sep 4, 2025, 4:00 PM
2.880
0.00 (0.00%)
Pre-market: Sep 5, 2025, 5:06 AM EDT
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.88 | 2.90 | 2.83 | 2.88 | 2.88 | -0.35% | 4,611,193 |
| Sep 3, 2025 | 2.91 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 3,051,195 |
| Sep 2, 2025 | 2.94 | 2.95 | 2.87 | 2.91 | 2.91 | -2.35% | 5,380,622 |
| Aug 29, 2025 | 2.90 | 2.98 | 2.89 | 2.98 | 2.98 | 2.76% | 3,700,650 |
| Aug 28, 2025 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | - | 2,925,195 |
| Aug 27, 2025 | 2.78 | 2.91 | 2.77 | 2.90 | 2.90 | 2.47% | 6,081,102 |
| Aug 26, 2025 | 2.83 | 2.90 | 2.81 | 2.83 | 2.79 | -0.70% | 7,646,387 |
| Aug 25, 2025 | 2.87 | 2.91 | 2.83 | 2.85 | 2.81 | -0.70% | 4,367,901 |
| Aug 22, 2025 | 2.84 | 2.91 | 2.83 | 2.87 | 2.83 | 1.06% | 4,583,058 |
| Aug 21, 2025 | 2.84 | 2.87 | 2.80 | 2.84 | 2.80 | -0.35% | 3,160,902 |
| Aug 20, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | 2.81 | -1.38% | 3,159,949 |
| Aug 19, 2025 | 2.88 | 2.92 | 2.87 | 2.89 | 2.85 | 0.35% | 2,115,556 |
| Aug 18, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.84 | 1.05% | 2,472,494 |
| Aug 15, 2025 | 2.85 | 2.88 | 2.84 | 2.85 | 2.81 | - | 1,767,282 |
| Aug 14, 2025 | 2.83 | 2.86 | 2.82 | 2.85 | 2.81 | -0.35% | 2,511,946 |
| Aug 13, 2025 | 2.82 | 2.89 | 2.81 | 2.86 | 2.82 | 1.06% | 2,846,596 |
| Aug 12, 2025 | 2.78 | 2.83 | 2.77 | 2.83 | 2.79 | 1.43% | 2,732,392 |
| Aug 11, 2025 | 2.82 | 2.86 | 2.78 | 2.79 | 2.75 | -0.36% | 4,304,243 |
| Aug 8, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.76 | 1.45% | 3,013,646 |
| Aug 7, 2025 | 2.82 | 2.83 | 2.73 | 2.76 | 2.72 | -2.47% | 5,770,146 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.81 | 2.83 | 2.79 | -2.41% | 6,452,727 |
| Aug 5, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.86 | -0.34% | 8,390,906 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.87 | -2.02% | 8,498,976 |
| Aug 1, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.93 | -4.19% | 5,533,026 |
| Jul 31, 2025 | 3.19 | 3.21 | 3.02 | 3.10 | 3.05 | -2.82% | 8,104,127 |
| Jul 30, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.14 | -3.33% | 3,940,149 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.25 | -2.94% | 2,692,582 |
| Jul 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.30 | -1.73% | 2,975,710 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.36 | - | 2,785,210 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.36 | -0.29% | 1,742,883 |
| Jul 23, 2025 | 3.43 | 3.50 | 3.43 | 3.47 | 3.37 | 1.46% | 2,742,781 |
| Jul 22, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.32 | 1.79% | 2,845,163 |
| Jul 21, 2025 | 3.41 | 3.44 | 3.35 | 3.36 | 3.26 | -0.88% | 1,929,583 |
| Jul 18, 2025 | 3.43 | 3.44 | 3.37 | 3.39 | 3.29 | -0.88% | 1,671,227 |
| Jul 17, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.32 | 0.88% | 2,068,365 |
| Jul 16, 2025 | 3.32 | 3.39 | 3.31 | 3.39 | 3.29 | 2.42% | 1,476,987 |
| Jul 15, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.22 | -0.30% | 1,913,656 |
| Jul 14, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.23 | -0.90% | 1,501,060 |
| Jul 11, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.25 | 0.90% | 2,900,518 |
| Jul 10, 2025 | 3.29 | 3.34 | 3.28 | 3.32 | 3.23 | 0.91% | 1,734,282 |
| Jul 9, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.20 | -0.90% | 1,314,760 |
| Jul 8, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.23 | 0.30% | 1,593,966 |
| Jul 7, 2025 | 3.31 | 3.33 | 3.27 | 3.31 | 3.22 | -0.30% | 2,198,426 |
| Jul 3, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 3.23 | 0.30% | 1,626,024 |
| Jul 2, 2025 | 3.24 | 3.32 | 3.24 | 3.31 | 3.22 | 2.48% | 2,793,073 |
| Jul 1, 2025 | 3.19 | 3.25 | 3.17 | 3.23 | 3.14 | 1.57% | 2,495,994 |
| Jun 30, 2025 | 3.17 | 3.20 | 3.16 | 3.18 | 3.09 | - | 1,801,666 |
| Jun 27, 2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3.09 | 1.27% | 3,482,178 |
| Jun 26, 2025 | 3.13 | 3.17 | 3.10 | 3.14 | 3.05 | -0.63% | 2,694,119 |
| Jun 25, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.03 | 0.32% | 4,025,283 |