Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
3.180
+0.040 (1.27%)
At close: Jun 27, 2025, 4:00 PM
3.185
+0.005 (0.16%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 1.27% | 3,461,966 |
| Jun 26, 2025 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | -0.63% | 2,694,119 |
| Jun 25, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.12 | 0.32% | 4,025,283 |
| Jun 24, 2025 | 3.18 | 3.22 | 3.14 | 3.15 | 3.11 | -0.32% | 3,061,530 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.10 | 3.16 | 3.12 | -0.94% | 4,270,134 |
| Jun 20, 2025 | 3.17 | 3.22 | 3.15 | 3.19 | 3.15 | 0.31% | 4,364,575 |
| Jun 18, 2025 | 3.18 | 3.22 | 3.17 | 3.18 | 3.14 | - | 2,725,929 |
| Jun 17, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.14 | -1.85% | 2,667,445 |
| Jun 16, 2025 | 3.29 | 3.33 | 3.24 | 3.24 | 3.19 | -1.52% | 2,293,296 |
| Jun 13, 2025 | 3.34 | 3.35 | 3.27 | 3.29 | 3.24 | -2.37% | 2,801,564 |
| Jun 12, 2025 | 3.34 | 3.38 | 3.31 | 3.37 | 3.32 | 0.30% | 2,194,101 |
| Jun 11, 2025 | 3.36 | 3.39 | 3.33 | 3.36 | 3.31 | -0.30% | 2,747,099 |
| Jun 10, 2025 | 3.30 | 3.37 | 3.27 | 3.37 | 3.32 | 1.81% | 3,048,238 |
| Jun 9, 2025 | 3.25 | 3.33 | 3.24 | 3.31 | 3.26 | 1.85% | 4,313,760 |
| Jun 6, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.20 | 1.88% | 2,101,527 |
| Jun 5, 2025 | 3.23 | 3.23 | 3.16 | 3.19 | 3.15 | -1.24% | 4,479,651 |
| Jun 4, 2025 | 3.24 | 3.26 | 3.22 | 3.23 | 3.18 | -0.31% | 2,136,237 |
| Jun 3, 2025 | 3.17 | 3.26 | 3.14 | 3.24 | 3.19 | 0.62% | 3,769,150 |
| Jun 2, 2025 | 3.29 | 3.29 | 3.21 | 3.22 | 3.18 | -2.13% | 2,986,397 |
| May 30, 2025 | 3.24 | 3.30 | 3.21 | 3.29 | 3.24 | 1.54% | 4,597,175 |
| May 29, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.19 | -1.22% | 4,317,155 |
| May 28, 2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3.23 | -3.53% | 3,097,981 |
| May 27, 2025 | 3.38 | 3.41 | 3.36 | 3.40 | 3.31 | 1.80% | 3,795,109 |
| May 23, 2025 | 3.36 | 3.38 | 3.30 | 3.34 | 3.25 | -1.47% | 4,816,768 |
| May 22, 2025 | 3.46 | 3.46 | 3.38 | 3.39 | 3.30 | -2.31% | 4,475,383 |
| May 21, 2025 | 3.62 | 3.64 | 3.46 | 3.47 | 3.38 | -4.41% | 5,451,452 |
| May 20, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.53 | -1.09% | 3,248,040 |
| May 19, 2025 | 3.68 | 3.69 | 3.65 | 3.67 | 3.57 | -0.54% | 3,252,280 |
| May 16, 2025 | 3.63 | 3.72 | 3.63 | 3.69 | 3.59 | 1.37% | 2,936,499 |
| May 15, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.54 | -0.27% | 1,686,874 |
| May 14, 2025 | 3.69 | 3.71 | 3.62 | 3.65 | 3.55 | -0.54% | 3,192,503 |
| May 13, 2025 | 3.69 | 3.77 | 3.66 | 3.67 | 3.57 | -0.54% | 3,306,392 |
| May 12, 2025 | 3.59 | 3.73 | 3.56 | 3.69 | 3.59 | 4.24% | 7,609,890 |
| May 9, 2025 | 3.62 | 3.67 | 3.51 | 3.54 | 3.44 | -2.21% | 3,337,077 |
| May 8, 2025 | 3.65 | 3.68 | 3.61 | 3.62 | 3.52 | - | 2,747,808 |
| May 7, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.52 | 0.56% | 2,851,947 |
| May 6, 2025 | 3.56 | 3.60 | 3.52 | 3.60 | 3.50 | 1.41% | 2,215,236 |
| May 5, 2025 | 3.58 | 3.59 | 3.54 | 3.55 | 3.45 | -1.39% | 1,775,376 |
| May 2, 2025 | 3.54 | 3.61 | 3.54 | 3.60 | 3.50 | 1.69% | 2,112,655 |
| May 1, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.44 | -0.84% | 2,197,031 |
| Apr 30, 2025 | 3.57 | 3.59 | 3.49 | 3.57 | 3.47 | -0.56% | 2,510,596 |
| Apr 29, 2025 | 3.68 | 3.68 | 3.56 | 3.59 | 3.49 | -2.71% | 4,136,777 |
| Apr 28, 2025 | 3.65 | 3.69 | 3.63 | 3.69 | 3.59 | - | 2,800,315 |
| Apr 25, 2025 | 3.66 | 3.69 | 3.62 | 3.69 | 3.55 | 0.54% | 2,095,079 |
| Apr 24, 2025 | 3.64 | 3.70 | 3.61 | 3.67 | 3.53 | 1.10% | 1,817,914 |
| Apr 23, 2025 | 3.60 | 3.67 | 3.59 | 3.63 | 3.49 | 1.97% | 2,678,892 |
| Apr 22, 2025 | 3.50 | 3.57 | 3.50 | 3.56 | 3.42 | 2.01% | 1,997,391 |
| Apr 21, 2025 | 3.55 | 3.56 | 3.45 | 3.49 | 3.35 | -1.97% | 2,611,029 |
| Apr 17, 2025 | 3.49 | 3.58 | 3.49 | 3.56 | 3.42 | 2.30% | 3,235,029 |
| Apr 16, 2025 | 3.56 | 3.58 | 3.47 | 3.48 | 3.34 | -2.79% | 2,646,383 |