Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.610
-0.120 (-4.40%)
At close: Sep 26, 2025, 4:00 PM EDT
2.635
+0.025 (0.96%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.70 | 2.72 | 2.60 | 2.61 | 2.61 | -4.40% | 4,146,913 |
| 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 |
| Aug 11, 2025 | 2.82 | 2.86 | 2.78 | 2.79 | 2.70 | -0.36% | 4,304,243 |
| Aug 8, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.71 | 1.45% | 3,013,646 |
| Aug 7, 2025 | 2.82 | 2.83 | 2.73 | 2.76 | 2.67 | -2.47% | 5,770,146 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.81 | 2.83 | 2.74 | -2.41% | 6,452,727 |
| Aug 5, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.81 | -0.34% | 8,390,906 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.82 | -2.02% | 8,498,976 |
| Aug 1, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.88 | -4.19% | 5,533,026 |
| Jul 31, 2025 | 3.19 | 3.21 | 3.02 | 3.10 | 3.00 | -2.82% | 8,104,127 |
| Jul 30, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.09 | -3.33% | 3,940,149 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.19 | -2.94% | 2,692,582 |
| Jul 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.25 | -1.73% | 2,975,710 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.30 | - | 2,785,210 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.30 | -0.29% | 1,742,883 |
| Jul 23, 2025 | 3.43 | 3.50 | 3.43 | 3.47 | 3.31 | 1.46% | 2,742,781 |
| Jul 22, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.27 | 1.79% | 2,845,163 |
| Jul 21, 2025 | 3.41 | 3.44 | 3.35 | 3.36 | 3.21 | -0.88% | 1,929,583 |
| Jul 18, 2025 | 3.43 | 3.44 | 3.37 | 3.39 | 3.24 | -0.88% | 1,671,227 |