Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	2.72	2.77	2.71	2.75	-	0.92%	1,740,734
Oct 20, 2025	2.73	2.77	2.70	2.72	2.72	-0.37%	3,820,272
Oct 17, 2025	2.76	2.79	2.72	2.73	2.73	-1.44%	4,491,715
Oct 16, 2025	2.83	2.84	2.76	2.77	2.77	-1.42%	3,849,855
Oct 15, 2025	2.83	2.85	2.80	2.81	2.81	-0.71%	3,414,614
Oct 14, 2025	2.76	2.85	2.75	2.83	2.83	1.80%	4,018,830
Oct 13, 2025	2.68	2.79	2.68	2.78	2.78	4.12%	3,848,000
Oct 10, 2025	2.73	2.75	2.67	2.67	2.67	-2.20%	4,148,541
Oct 9, 2025	2.79	2.79	2.72	2.73	2.73	-2.15%	2,382,534
Oct 8, 2025	2.75	2.81	2.75	2.79	2.79	1.45%	2,678,997
Oct 7, 2025	2.77	2.78	2.71	2.75	2.75	-1.08%	3,332,277
Oct 6, 2025	2.78	2.82	2.76	2.78	2.78	-	2,766,430
Oct 3, 2025	2.75	2.80	2.75	2.78	2.78	0.72%	2,389,941
Oct 2, 2025	2.74	2.79	2.69	2.76	2.76	-	2,892,847
Oct 1, 2025	2.76	2.77	2.70	2.76	2.76	0.36%	2,990,648
Sep 30, 2025	2.68	2.81	2.68	2.75	2.75	4.17%	6,385,755
Sep 29, 2025	2.64	2.68	2.62	2.64	2.64	1.15%	3,430,961
Sep 26, 2025	2.70	2.72	2.60	2.61	2.61	-4.40%	4,180,729
Sep 25, 2025	2.66	2.77	2.65	2.73	2.68	4.60%	7,978,263
Sep 24, 2025	2.60	2.64	2.59	2.61	2.57	0.77%	4,858,227
Sep 23, 2025	2.59	2.69	2.57	2.59	2.55	-	4,459,148
Sep 22, 2025	2.64	2.68	2.58	2.59	2.55	-2.63%	4,714,818
Sep 19, 2025	2.68	2.69	2.59	2.66	2.62	-0.37%	9,125,627
Sep 18, 2025	2.78	2.80	2.66	2.67	2.63	-3.26%	6,364,207
Sep 17, 2025	2.80	2.82	2.76	2.76	2.71	-1.43%	2,831,799
Sep 16, 2025	2.74	2.80	2.74	2.80	2.75	1.82%	2,413,918
Sep 15, 2025	2.79	2.80	2.74	2.75	2.70	-1.43%	2,566,620
Sep 12, 2025	2.80	2.82	2.79	2.79	2.74	-0.36%	2,256,339
Sep 11, 2025	2.78	2.82	2.78	2.80	2.75	0.36%	2,268,918
Sep 10, 2025	2.83	2.85	2.78	2.79	2.74	-1.76%	2,840,460
Sep 9, 2025	2.87	2.89	2.83	2.84	2.79	-1.39%	2,505,058
Sep 8, 2025	2.89	2.90	2.85	2.88	2.83	-0.35%	3,193,811
Sep 5, 2025	2.88	2.92	2.86	2.89	2.84	0.35%	2,982,763
Sep 4, 2025	2.88	2.90	2.83	2.88	2.83	-0.35%	4,618,003
Sep 3, 2025	2.91	2.94	2.87	2.89	2.84	-0.69%	3,051,195
Sep 2, 2025	2.94	2.95	2.87	2.91	2.86	-2.35%	5,380,622
Aug 29, 2025	2.90	2.98	2.89	2.98	2.93	2.76%	3,700,650
Aug 28, 2025	2.86	2.90	2.82	2.90	2.85	-	2,925,195
Aug 27, 2025	2.78	2.91	2.77	2.90	2.85	2.47%	6,081,102
Aug 26, 2025	2.83	2.90	2.81	2.83	2.74	-0.70%	7,646,387
Aug 25, 2025	2.87	2.91	2.83	2.85	2.76	-0.70%	4,367,901
Aug 22, 2025	2.84	2.91	2.83	2.87	2.78	1.06%	4,583,058
Aug 21, 2025	2.84	2.87	2.80	2.84	2.75	-0.35%	3,160,902
Aug 20, 2025	2.90	2.92	2.84	2.85	2.76	-1.38%	3,159,949
Aug 19, 2025	2.88	2.92	2.87	2.89	2.80	0.35%	2,115,556
Aug 18, 2025	2.86	2.88	2.84	2.88	2.79	1.05%	2,472,494
Aug 15, 2025	2.85	2.88	2.84	2.85	2.76	-	1,767,282
Aug 14, 2025	2.83	2.86	2.82	2.85	2.76	-0.35%	2,511,946
Aug 13, 2025	2.82	2.89	2.81	2.86	2.77	1.06%	2,846,596
Aug 12, 2025	2.78	2.83	2.77	2.83	2.74	1.43%	2,732,392