Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
4.440
-0.010 (-0.22%)
At close: Feb 21, 2025, 4:00 PM
4.460
+0.020 (0.45%)
After-hours: Feb 21, 2025, 7:59 PM EST
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | -0.22% | 2,507,946 |
| Feb 20, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | - | 2,772,394 |
| Feb 19, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | - | 2,373,247 |
| Feb 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | 1.83% | 3,233,091 |
| Feb 14, 2025 | 4.36 | 4.38 | 4.33 | 4.37 | 4.37 | 0.23% | 1,369,167 |
| Feb 13, 2025 | 4.35 | 4.39 | 4.34 | 4.36 | 4.36 | 0.23% | 2,064,884 |
| Feb 12, 2025 | 4.27 | 4.39 | 4.25 | 4.35 | 4.35 | 1.40% | 2,523,433 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.09 | 4.29 | 4.29 | 2.88% | 5,433,654 |
| Feb 10, 2025 | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -0.95% | 2,697,650 |
| Feb 7, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | 4.21 | -0.47% | 1,673,975 |
| Feb 6, 2025 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 1,921,953 |
| Feb 5, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 2,290,495 |
| Feb 4, 2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -1.17% | 4,111,128 |
| Feb 3, 2025 | 4.24 | 4.30 | 4.12 | 4.28 | 4.28 | -0.47% | 3,052,285 |
| Jan 31, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | 4.30 | -0.46% | 2,324,657 |
| Jan 30, 2025 | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | 1.65% | 3,252,900 |
| Jan 29, 2025 | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -2.75% | 3,140,948 |
| Jan 28, 2025 | 4.38 | 4.40 | 4.35 | 4.37 | 4.32 | -0.23% | 1,782,706 |
| Jan 27, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 4.33 | - | 2,247,242 |
| Jan 24, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.33 | 0.23% | 1,683,926 |
| Jan 23, 2025 | 4.36 | 4.40 | 4.34 | 4.37 | 4.32 | -0.23% | 1,918,765 |
| Jan 22, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | 4.33 | -0.23% | 2,575,000 |
| Jan 21, 2025 | 4.32 | 4.40 | 4.31 | 4.39 | 4.34 | 1.39% | 2,786,497 |
| Jan 17, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | 4.29 | 0.23% | 1,945,272 |
| Jan 16, 2025 | 4.29 | 4.33 | 4.28 | 4.32 | 4.28 | 0.70% | 1,415,308 |
| Jan 15, 2025 | 4.29 | 4.33 | 4.27 | 4.29 | 4.25 | 0.47% | 1,785,145 |
| Jan 14, 2025 | 4.25 | 4.29 | 4.22 | 4.27 | 4.23 | 0.47% | 1,519,220 |
| Jan 13, 2025 | 4.20 | 4.25 | 4.15 | 4.25 | 4.21 | 0.71% | 2,168,640 |
| Jan 10, 2025 | 4.23 | 4.24 | 4.17 | 4.22 | 4.18 | -0.47% | 2,760,245 |
| Jan 8, 2025 | 4.29 | 4.29 | 4.24 | 4.24 | 4.20 | -1.62% | 2,448,408 |
| Jan 7, 2025 | 4.31 | 4.33 | 4.27 | 4.31 | 4.27 | - | 3,337,911 |
| Jan 6, 2025 | 4.35 | 4.37 | 4.29 | 4.31 | 4.27 | -0.46% | 2,593,581 |
| Jan 3, 2025 | 4.36 | 4.37 | 4.31 | 4.33 | 4.29 | -0.23% | 2,392,319 |
| Jan 2, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 4.30 | 0.70% | 3,953,792 |
| Dec 31, 2024 | 4.27 | 4.33 | 4.22 | 4.31 | 4.27 | 1.17% | 4,871,473 |
| Dec 30, 2024 | 4.22 | 4.29 | 4.20 | 4.26 | 4.22 | - | 6,321,408 |
| Dec 27, 2024 | 4.26 | 4.31 | 4.23 | 4.26 | 4.22 | -1.62% | 3,579,744 |
| Dec 26, 2024 | 4.34 | 4.35 | 4.27 | 4.33 | 4.24 | -0.69% | 3,124,301 |
| Dec 24, 2024 | 4.16 | 4.38 | 4.15 | 4.36 | 4.27 | 4.81% | 5,863,421 |
| Dec 23, 2024 | 4.18 | 4.19 | 4.09 | 4.16 | 4.07 | -0.72% | 4,077,173 |
| Dec 20, 2024 | 4.20 | 4.26 | 4.12 | 4.19 | 4.10 | -1.06% | 11,566,371 |
| Dec 19, 2024 | 4.26 | 4.38 | 4.23 | 4.24 | 4.15 | -0.59% | 5,228,895 |
| Dec 18, 2024 | 4.37 | 4.39 | 4.25 | 4.26 | 4.17 | -2.52% | 3,512,586 |
| Dec 17, 2024 | 4.37 | 4.38 | 4.30 | 4.37 | 4.28 | -0.23% | 2,580,971 |
| Dec 16, 2024 | 4.48 | 4.48 | 4.36 | 4.38 | 4.29 | -2.67% | 3,681,135 |
| Dec 13, 2024 | 4.47 | 4.50 | 4.40 | 4.50 | 4.41 | 0.45% | 2,788,159 |
| Dec 12, 2024 | 4.42 | 4.50 | 4.42 | 4.48 | 4.39 | 0.90% | 2,521,897 |
| Dec 11, 2024 | 4.42 | 4.45 | 4.40 | 4.44 | 4.35 | 0.68% | 2,570,709 |
| Dec 10, 2024 | 4.40 | 4.43 | 4.34 | 4.41 | 4.32 | -0.68% | 3,114,517 |
| Dec 9, 2024 | 4.51 | 4.57 | 4.40 | 4.44 | 4.35 | -1.99% | 4,539,805 |
| Dec 6, 2024 | 4.49 | 4.54 | 4.47 | 4.53 | 4.44 | 0.22% | 2,631,859 |
| Dec 5, 2024 | 4.54 | 4.57 | 4.43 | 4.52 | 4.43 | -1.31% | 3,904,004 |
| Dec 4, 2024 | 4.57 | 4.59 | 4.51 | 4.58 | 4.49 | 0.66% | 2,279,586 |
| Dec 3, 2024 | 4.59 | 4.59 | 4.51 | 4.55 | 4.46 | -0.66% | 2,969,683 |
| Dec 2, 2024 | 4.75 | 4.78 | 4.53 | 4.58 | 4.49 | -4.18% | 4,499,475 |
| Nov 29, 2024 | 4.75 | 4.82 | 4.74 | 4.78 | 4.68 | 0.63% | 1,634,615 |
| Nov 27, 2024 | 4.75 | 4.80 | 4.70 | 4.75 | 4.65 | 0.21% | 3,010,542 |
| Nov 26, 2024 | 4.75 | 4.77 | 4.70 | 4.74 | 4.64 | -1.46% | 2,573,976 |
| Nov 25, 2024 | 4.83 | 4.88 | 4.76 | 4.81 | 4.67 | -0.41% | 3,604,200 |
| Nov 22, 2024 | 4.64 | 4.84 | 4.64 | 4.83 | 4.69 | 3.87% | 4,680,814 |
| Nov 21, 2024 | 4.63 | 4.66 | 4.58 | 4.65 | 4.51 | 1.31% | 4,104,283 |
| Nov 20, 2024 | 4.62 | 4.68 | 4.55 | 4.59 | 4.45 | -1.08% | 3,737,268 |
| Nov 19, 2024 | 4.52 | 4.67 | 4.50 | 4.64 | 4.50 | 2.88% | 5,020,056 |
| Nov 18, 2024 | 4.40 | 4.52 | 4.40 | 4.51 | 4.38 | 2.04% | 4,852,139 |
| Nov 15, 2024 | 4.38 | 4.44 | 4.38 | 4.42 | 4.29 | 0.91% | 3,308,974 |
| Nov 14, 2024 | 4.30 | 4.39 | 4.28 | 4.38 | 4.25 | 2.34% | 4,467,640 |
| Nov 13, 2024 | 4.28 | 4.40 | 4.27 | 4.28 | 4.15 | 0.23% | 4,602,354 |
| Nov 12, 2024 | 4.37 | 4.40 | 4.25 | 4.27 | 4.14 | -2.51% | 5,823,031 |
| Nov 11, 2024 | 4.44 | 4.45 | 4.15 | 4.38 | 4.25 | -2.01% | 13,859,535 |
| Nov 8, 2024 | 4.85 | 4.86 | 4.39 | 4.47 | 4.34 | -14.53% | 22,355,294 |
| Nov 7, 2024 | 5.20 | 5.28 | 5.18 | 5.23 | 5.07 | 0.77% | 1,843,611 |
| Nov 6, 2024 | 5.20 | 5.22 | 5.13 | 5.19 | 5.03 | 1.17% | 2,073,111 |
| Nov 5, 2024 | 5.09 | 5.13 | 5.07 | 5.13 | 4.98 | 0.98% | 1,330,462 |
| Nov 4, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 4.93 | -0.97% | 2,225,261 |
| Nov 1, 2024 | 5.19 | 5.22 | 5.11 | 5.13 | 4.98 | -1.16% | 2,033,053 |
| Oct 31, 2024 | 5.19 | 5.21 | 5.16 | 5.19 | 5.03 | 0.58% | 1,406,608 |
| Oct 30, 2024 | 5.23 | 5.24 | 5.15 | 5.16 | 5.01 | -1.15% | 2,072,443 |
| Oct 29, 2024 | 5.25 | 5.27 | 5.21 | 5.22 | 5.06 | -2.06% | 1,558,580 |
| Oct 28, 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.11 | 0.38% | 1,933,545 |
| Oct 25, 2024 | 5.36 | 5.41 | 5.30 | 5.31 | 5.09 | -0.56% | 3,035,742 |
| Oct 24, 2024 | 5.29 | 5.35 | 5.28 | 5.34 | 5.12 | 0.75% | 2,181,039 |
| Oct 23, 2024 | 5.32 | 5.34 | 5.25 | 5.30 | 5.08 | -0.56% | 1,685,191 |
| Oct 22, 2024 | 5.34 | 5.38 | 5.29 | 5.33 | 5.11 | - | 2,120,533 |
| Oct 21, 2024 | 5.30 | 5.34 | 5.28 | 5.33 | 5.11 | 0.57% | 1,379,871 |
| Oct 18, 2024 | 5.28 | 5.32 | 5.26 | 5.30 | 5.08 | 0.38% | 1,549,877 |
| Oct 17, 2024 | 5.27 | 5.29 | 5.24 | 5.28 | 5.06 | - | 1,197,390 |
| Oct 16, 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.06 | 1.93% | 1,573,352 |
| Oct 15, 2024 | 5.12 | 5.20 | 5.12 | 5.18 | 4.97 | 1.37% | 1,565,305 |
| Oct 14, 2024 | 5.08 | 5.13 | 5.04 | 5.11 | 4.90 | 0.59% | 1,788,478 |
| Oct 11, 2024 | 5.14 | 5.16 | 5.06 | 5.08 | 4.87 | -1.36% | 2,166,680 |
| Oct 10, 2024 | 5.13 | 5.19 | 5.10 | 5.15 | 4.94 | 0.78% | 2,245,996 |
| Oct 9, 2024 | 5.12 | 5.15 | 5.09 | 5.11 | 4.90 | -0.20% | 1,715,228 |
| Oct 8, 2024 | 5.20 | 5.23 | 5.10 | 5.12 | 4.91 | -1.54% | 2,472,670 |
| Oct 7, 2024 | 5.25 | 5.28 | 5.17 | 5.20 | 4.99 | -0.95% | 1,774,648 |
| Oct 4, 2024 | 5.28 | 5.32 | 5.24 | 5.25 | 5.03 | -0.57% | 2,100,028 |
| Oct 3, 2024 | 5.25 | 5.28 | 5.18 | 5.28 | 5.06 | 0.19% | 1,688,250 |
| Oct 2, 2024 | 5.35 | 5.36 | 5.22 | 5.27 | 5.05 | -1.31% | 2,237,460 |
| Oct 1, 2024 | 5.34 | 5.36 | 5.29 | 5.34 | 5.12 | -0.19% | 1,465,188 |
| Sep 30, 2024 | 5.30 | 5.36 | 5.28 | 5.35 | 5.13 | 0.75% | 1,910,492 |
| Sep 27, 2024 | 5.26 | 5.33 | 5.26 | 5.31 | 5.09 | 0.57% | 1,374,180 |