Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
3.250
+0.060 (1.88%)
At close: Jun 6, 2025, 4:00 PM
3.230
-0.020 (-0.62%)
After-hours: Jun 6, 2025, 5:47 PM EDT

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.193.253.193.25-1.88%2,077,155
Jun 5, 20253.233.233.163.193.19-1.24%4,479,651
Jun 4, 20253.243.263.223.233.23-0.31%2,136,237
Jun 3, 20253.173.263.143.243.240.62%3,769,150
Jun 2, 20253.293.293.213.223.22-2.13%2,986,397
May 30, 20253.243.303.213.293.291.54%4,597,175
May 29, 20253.283.283.233.243.24-1.22%4,317,155
May 28, 20253.363.393.273.283.28-3.53%3,097,981
May 27, 20253.383.413.363.403.351.80%3,795,109
May 23, 20253.363.383.303.343.30-1.47%4,816,768
May 22, 20253.463.463.383.393.34-2.31%4,475,383
May 21, 20253.623.643.463.473.42-4.41%5,451,452
May 20, 20253.683.683.613.633.58-1.09%3,248,040
May 19, 20253.683.693.653.673.62-0.54%3,252,280
May 16, 20253.633.723.633.693.641.37%2,936,499
May 15, 20253.633.673.623.643.59-0.27%1,686,874
May 14, 20253.693.713.623.653.60-0.54%3,192,503
May 13, 20253.693.773.663.673.62-0.54%3,306,392
May 12, 20253.593.733.563.693.644.24%7,609,890
May 9, 20253.623.673.513.543.49-2.21%3,337,077
May 8, 20253.653.683.613.623.57-2,747,808
May 7, 20253.603.653.593.623.570.56%2,851,947
May 6, 20253.563.603.523.603.551.41%2,215,236
May 5, 20253.583.593.543.553.50-1.39%1,775,376
May 2, 20253.543.613.543.603.551.69%2,112,655
May 1, 20253.573.603.533.543.49-0.84%2,197,031
Apr 30, 20253.573.593.493.573.52-0.56%2,510,596
Apr 29, 20253.683.683.563.593.54-2.71%4,136,777
Apr 28, 20253.653.693.633.693.64-2,800,315
Apr 25, 20253.663.693.623.693.600.54%2,095,079
Apr 24, 20253.643.703.613.673.581.10%1,817,914
Apr 23, 20253.603.673.593.633.541.97%2,678,892
Apr 22, 20253.503.573.503.563.472.01%1,997,391
Apr 21, 20253.553.563.453.493.40-1.97%2,611,029
Apr 17, 20253.493.583.493.563.472.30%3,235,029
Apr 16, 20253.563.583.473.483.39-2.79%2,646,383
Apr 15, 20253.563.633.563.583.490.14%3,091,980
Apr 14, 20253.603.653.573.583.480.42%3,743,772
Apr 11, 20253.523.583.483.563.472.01%3,712,375
Apr 10, 20253.683.693.463.493.40-6.18%4,426,683
Apr 9, 20253.453.773.393.723.636.29%4,083,529
Apr 8, 20253.693.753.473.503.41-0.57%5,143,579
Apr 7, 20253.573.643.403.523.43-4.86%6,849,174
Apr 4, 20253.963.983.683.703.61-8.64%8,933,738
Apr 3, 20253.954.073.924.053.950.25%4,928,076
Apr 2, 20254.064.064.024.043.94-0.49%2,832,770
Apr 1, 20254.104.104.044.063.96-0.98%2,693,523
Mar 31, 20254.104.134.004.104.00-0.36%3,485,111
Mar 28, 20254.164.184.104.124.01-1.56%2,745,389
Mar 27, 20254.194.214.164.184.07-1.18%2,202,935