Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.860
+0.030 (1.06%)
At close: Aug 13, 2025, 4:00 PM
2.830
-0.030 (-1.05%)
Pre-market: Aug 14, 2025, 9:20 AM EDT
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.82 | 2.89 | 2.81 | 2.86 | 2.86 | 1.06% | 2,839,179 |
| Aug 12, 2025 | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | 1.43% | 2,732,392 |
| Aug 11, 2025 | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | -0.36% | 4,304,243 |
| Aug 8, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | 1.45% | 3,013,646 |
| Aug 7, 2025 | 2.82 | 2.83 | 2.73 | 2.76 | 2.76 | -2.47% | 5,770,146 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -2.41% | 6,452,727 |
| Aug 5, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -0.34% | 8,390,906 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.02% | 8,498,976 |
| Aug 1, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -4.19% | 5,533,026 |
| Jul 31, 2025 | 3.19 | 3.21 | 3.02 | 3.10 | 3.10 | -2.82% | 8,104,127 |
| Jul 30, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.19 | -3.33% | 3,940,149 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.30 | -2.94% | 2,692,582 |
| Jul 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.35 | -1.73% | 2,975,710 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.41 | - | 2,785,210 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.41 | -0.29% | 1,742,883 |
| Jul 23, 2025 | 3.43 | 3.50 | 3.43 | 3.47 | 3.42 | 1.46% | 2,742,781 |
| Jul 22, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.37 | 1.79% | 2,845,163 |
| Jul 21, 2025 | 3.41 | 3.44 | 3.35 | 3.36 | 3.32 | -0.88% | 1,929,583 |
| Jul 18, 2025 | 3.43 | 3.44 | 3.37 | 3.39 | 3.34 | -0.88% | 1,671,227 |
| Jul 17, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.37 | 0.88% | 2,068,365 |
| Jul 16, 2025 | 3.32 | 3.39 | 3.31 | 3.39 | 3.34 | 2.42% | 1,476,987 |
| Jul 15, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.27 | -0.30% | 1,913,656 |
| Jul 14, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.28 | -0.90% | 1,501,060 |
| Jul 11, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.31 | 0.90% | 2,900,518 |
| Jul 10, 2025 | 3.29 | 3.34 | 3.28 | 3.32 | 3.28 | 0.91% | 1,734,282 |
| Jul 9, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.25 | -0.90% | 1,314,760 |
| Jul 8, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.28 | 0.30% | 1,593,966 |
| Jul 7, 2025 | 3.31 | 3.33 | 3.27 | 3.31 | 3.27 | -0.30% | 2,198,426 |
| Jul 3, 2025 | 3.30 | 3.35 | 3.29 | 3.32 | 3.28 | 0.30% | 1,626,024 |
| Jul 2, 2025 | 3.24 | 3.32 | 3.24 | 3.31 | 3.27 | 2.48% | 2,793,073 |
| Jul 1, 2025 | 3.19 | 3.25 | 3.17 | 3.23 | 3.19 | 1.57% | 2,495,994 |
| Jun 30, 2025 | 3.17 | 3.20 | 3.16 | 3.18 | 3.14 | - | 1,801,666 |
| Jun 27, 2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3.14 | 1.27% | 3,482,178 |
| Jun 26, 2025 | 3.13 | 3.17 | 3.10 | 3.14 | 3.10 | -0.63% | 2,694,119 |
| Jun 25, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.07 | 0.32% | 4,025,283 |
| Jun 24, 2025 | 3.18 | 3.22 | 3.14 | 3.15 | 3.06 | -0.32% | 3,061,530 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.10 | 3.16 | 3.07 | -0.94% | 4,270,134 |
| Jun 20, 2025 | 3.17 | 3.22 | 3.15 | 3.19 | 3.10 | 0.31% | 4,364,575 |
| Jun 18, 2025 | 3.18 | 3.22 | 3.17 | 3.18 | 3.09 | - | 2,725,929 |
| Jun 17, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.09 | -1.85% | 2,667,445 |
| Jun 16, 2025 | 3.29 | 3.33 | 3.24 | 3.24 | 3.15 | -1.52% | 2,293,296 |
| Jun 13, 2025 | 3.34 | 3.35 | 3.27 | 3.29 | 3.20 | -2.37% | 2,801,564 |
| Jun 12, 2025 | 3.34 | 3.38 | 3.31 | 3.37 | 3.28 | 0.30% | 2,194,101 |
| Jun 11, 2025 | 3.36 | 3.39 | 3.33 | 3.36 | 3.27 | -0.30% | 2,747,099 |
| Jun 10, 2025 | 3.30 | 3.37 | 3.27 | 3.37 | 3.28 | 1.81% | 3,048,238 |
| Jun 9, 2025 | 3.25 | 3.33 | 3.24 | 3.31 | 3.22 | 1.85% | 4,313,760 |
| Jun 6, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.16 | 1.88% | 2,101,527 |
| Jun 5, 2025 | 3.23 | 3.23 | 3.16 | 3.19 | 3.10 | -1.24% | 4,479,651 |
| Jun 4, 2025 | 3.24 | 3.26 | 3.22 | 3.23 | 3.14 | -0.31% | 2,136,237 |
| Jun 3, 2025 | 3.17 | 3.26 | 3.14 | 3.24 | 3.15 | 0.62% | 3,769,150 |