Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
4.380
+0.100 (2.34%)
At close: Nov 14, 2024, 4:00 PM
4.400
+0.020 (0.45%)
After-hours: Nov 14, 2024, 7:59 PM EST
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 4.30 | 4.39 | 4.28 | 4.38 | 4.38 | 2.34% | 4,456,822 |
| Nov 13, 2024 | 4.28 | 4.40 | 4.27 | 4.28 | 4.28 | 0.23% | 4,602,354 |
| Nov 12, 2024 | 4.37 | 4.40 | 4.25 | 4.27 | 4.27 | -2.51% | 5,823,031 |
| Nov 11, 2024 | 4.44 | 4.45 | 4.15 | 4.38 | 4.38 | -2.01% | 13,859,535 |
| Nov 8, 2024 | 4.85 | 4.86 | 4.39 | 4.47 | 4.47 | -14.53% | 22,355,294 |
| Nov 7, 2024 | 5.20 | 5.28 | 5.18 | 5.23 | 5.23 | 0.77% | 1,843,611 |
| Nov 6, 2024 | 5.20 | 5.22 | 5.13 | 5.19 | 5.19 | 1.17% | 2,073,111 |
| Nov 5, 2024 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 0.98% | 1,330,462 |
| Nov 4, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | -0.97% | 2,225,261 |
| Nov 1, 2024 | 5.19 | 5.22 | 5.11 | 5.13 | 5.13 | -1.16% | 2,033,053 |
| Oct 31, 2024 | 5.19 | 5.21 | 5.16 | 5.19 | 5.19 | 0.58% | 1,406,608 |
| Oct 30, 2024 | 5.23 | 5.24 | 5.15 | 5.16 | 5.16 | -1.15% | 2,072,443 |
| Oct 29, 2024 | 5.25 | 5.27 | 5.21 | 5.22 | 5.22 | -2.06% | 1,558,580 |
| Oct 28, 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.27 | 0.38% | 1,933,545 |
| Oct 25, 2024 | 5.36 | 5.41 | 5.30 | 5.31 | 5.25 | -0.56% | 3,035,742 |
| Oct 24, 2024 | 5.29 | 5.35 | 5.28 | 5.34 | 5.28 | 0.75% | 2,181,039 |
| Oct 23, 2024 | 5.32 | 5.34 | 5.25 | 5.30 | 5.24 | -0.56% | 1,685,191 |
| Oct 22, 2024 | 5.34 | 5.38 | 5.29 | 5.33 | 5.27 | - | 2,120,533 |
| Oct 21, 2024 | 5.30 | 5.34 | 5.28 | 5.33 | 5.27 | 0.57% | 1,379,871 |
| Oct 18, 2024 | 5.28 | 5.32 | 5.26 | 5.30 | 5.24 | 0.38% | 1,549,877 |
| Oct 17, 2024 | 5.27 | 5.29 | 5.24 | 5.28 | 5.22 | - | 1,197,390 |
| Oct 16, 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.22 | 1.93% | 1,573,352 |
| Oct 15, 2024 | 5.12 | 5.20 | 5.12 | 5.18 | 5.12 | 1.37% | 1,565,305 |
| Oct 14, 2024 | 5.08 | 5.13 | 5.04 | 5.11 | 5.05 | 0.59% | 1,788,478 |
| Oct 11, 2024 | 5.14 | 5.16 | 5.06 | 5.08 | 5.02 | -1.36% | 2,166,680 |
| Oct 10, 2024 | 5.13 | 5.19 | 5.10 | 5.15 | 5.09 | 0.78% | 2,245,996 |
| Oct 9, 2024 | 5.12 | 5.15 | 5.09 | 5.11 | 5.05 | -0.20% | 1,715,228 |
| Oct 8, 2024 | 5.20 | 5.23 | 5.10 | 5.12 | 5.06 | -1.54% | 2,472,670 |
| Oct 7, 2024 | 5.25 | 5.28 | 5.17 | 5.20 | 5.14 | -0.95% | 1,774,648 |
| Oct 4, 2024 | 5.28 | 5.32 | 5.24 | 5.25 | 5.19 | -0.57% | 2,100,028 |
| Oct 3, 2024 | 5.25 | 5.28 | 5.18 | 5.28 | 5.22 | 0.19% | 1,688,250 |
| Oct 2, 2024 | 5.35 | 5.36 | 5.22 | 5.27 | 5.21 | -1.31% | 2,237,460 |
| Oct 1, 2024 | 5.34 | 5.36 | 5.29 | 5.34 | 5.28 | -0.19% | 1,465,188 |
| Sep 30, 2024 | 5.30 | 5.36 | 5.28 | 5.35 | 5.29 | 0.75% | 1,910,492 |
| Sep 27, 2024 | 5.26 | 5.33 | 5.26 | 5.31 | 5.25 | 0.57% | 1,374,180 |
| Sep 26, 2024 | 5.33 | 5.38 | 5.25 | 5.28 | 5.22 | -0.94% | 2,288,769 |
| Sep 25, 2024 | 5.49 | 5.49 | 5.32 | 5.33 | 5.21 | -2.56% | 2,955,246 |
| Sep 24, 2024 | 5.45 | 5.52 | 5.45 | 5.47 | 5.35 | 0.55% | 2,396,242 |
| Sep 23, 2024 | 5.51 | 5.53 | 5.43 | 5.44 | 5.32 | -0.91% | 2,115,464 |
| Sep 20, 2024 | 5.50 | 5.55 | 5.43 | 5.49 | 5.37 | 0.18% | 4,791,592 |
| Sep 19, 2024 | 5.43 | 5.49 | 5.36 | 5.48 | 5.36 | 1.11% | 2,977,315 |
| Sep 18, 2024 | 5.42 | 5.46 | 5.34 | 5.42 | 5.30 | 0.37% | 4,007,776 |
| Sep 17, 2024 | 5.51 | 5.52 | 5.39 | 5.40 | 5.28 | -1.64% | 3,148,829 |
| Sep 16, 2024 | 5.55 | 5.57 | 5.42 | 5.49 | 5.37 | -1.08% | 3,109,680 |
| Sep 13, 2024 | 5.44 | 5.57 | 5.42 | 5.55 | 5.43 | 2.59% | 3,378,283 |
| Sep 12, 2024 | 5.34 | 5.43 | 5.30 | 5.41 | 5.29 | 1.69% | 1,936,839 |
| Sep 11, 2024 | 5.30 | 5.32 | 5.22 | 5.32 | 5.20 | 0.76% | 1,494,493 |
| Sep 10, 2024 | 5.34 | 5.34 | 5.25 | 5.28 | 5.16 | -0.38% | 1,469,370 |
| Sep 9, 2024 | 5.31 | 5.35 | 5.29 | 5.30 | 5.18 | 0.38% | 3,023,231 |
| Sep 6, 2024 | 5.26 | 5.30 | 5.19 | 5.28 | 5.16 | 0.96% | 3,419,373 |
| Sep 5, 2024 | 5.25 | 5.31 | 5.21 | 5.23 | 5.11 | 0.38% | 2,749,520 |
| Sep 4, 2024 | 5.16 | 5.28 | 5.16 | 5.21 | 5.09 | 0.97% | 3,281,762 |
| Sep 3, 2024 | 5.20 | 5.29 | 5.12 | 5.16 | 5.04 | -1.34% | 4,210,719 |
| Aug 30, 2024 | 5.00 | 5.23 | 5.00 | 5.23 | 5.11 | 4.60% | 6,417,003 |
| Aug 29, 2024 | 4.98 | 5.04 | 4.92 | 5.00 | 4.89 | -0.40% | 3,487,084 |
| Aug 28, 2024 | 5.00 | 5.03 | 4.93 | 5.02 | 4.91 | -1.38% | 2,621,441 |
| Aug 27, 2024 | 5.03 | 5.09 | 5.01 | 5.09 | 4.92 | 2.00% | 3,242,010 |
| Aug 26, 2024 | 5.08 | 5.10 | 4.98 | 4.99 | 4.82 | -1.77% | 3,353,062 |
| Aug 23, 2024 | 5.06 | 5.13 | 5.06 | 5.08 | 4.91 | - | 2,228,181 |
| Aug 22, 2024 | 5.12 | 5.13 | 5.00 | 5.08 | 4.91 | -0.59% | 3,666,876 |
| Aug 21, 2024 | 5.00 | 5.11 | 4.96 | 5.11 | 4.94 | 2.82% | 2,882,647 |
| Aug 20, 2024 | 4.96 | 4.98 | 4.95 | 4.97 | 4.80 | -0.40% | 1,825,422 |
| Aug 19, 2024 | 5.04 | 5.04 | 4.93 | 4.99 | 4.82 | -0.20% | 3,079,019 |
| Aug 16, 2024 | 4.98 | 5.01 | 4.93 | 5.00 | 4.83 | 1.01% | 2,781,105 |
| Aug 15, 2024 | 4.85 | 5.03 | 4.83 | 4.95 | 4.78 | 2.27% | 3,115,568 |
| Aug 14, 2024 | 4.84 | 4.86 | 4.79 | 4.84 | 4.68 | - | 2,575,329 |
| Aug 13, 2024 | 4.83 | 4.89 | 4.82 | 4.84 | 4.68 | 0.21% | 2,047,301 |
| Aug 12, 2024 | 4.75 | 4.87 | 4.75 | 4.83 | 4.67 | 1.68% | 2,681,609 |
| Aug 9, 2024 | 4.92 | 4.92 | 4.69 | 4.75 | 4.59 | -3.26% | 7,346,689 |
| Aug 8, 2024 | 4.96 | 4.96 | 4.81 | 4.91 | 4.74 | 0.20% | 5,657,385 |
| Aug 7, 2024 | 5.21 | 5.24 | 4.84 | 4.90 | 4.73 | -6.13% | 11,539,479 |
| Aug 6, 2024 | 5.19 | 5.25 | 5.17 | 5.22 | 5.04 | 1.16% | 1,793,237 |
| Aug 5, 2024 | 5.13 | 5.23 | 5.02 | 5.16 | 4.98 | -1.71% | 3,594,384 |
| Aug 2, 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.07 | -2.96% | 3,306,800 |
| Aug 1, 2024 | 5.45 | 5.49 | 5.40 | 5.41 | 5.23 | -0.55% | 2,045,098 |
| Jul 31, 2024 | 5.47 | 5.47 | 5.42 | 5.44 | 5.26 | - | 1,644,807 |
| Jul 30, 2024 | 5.50 | 5.51 | 5.42 | 5.44 | 5.26 | -1.09% | 2,207,007 |
| Jul 29, 2024 | 5.51 | 5.53 | 5.45 | 5.50 | 5.31 | -0.90% | 1,663,656 |
| Jul 26, 2024 | 5.53 | 5.55 | 5.50 | 5.55 | 5.30 | 0.73% | 1,988,022 |
| Jul 25, 2024 | 5.52 | 5.58 | 5.50 | 5.51 | 5.27 | 0.18% | 1,396,527 |
| Jul 24, 2024 | 5.59 | 5.59 | 5.50 | 5.50 | 5.26 | -1.43% | 1,526,983 |
| Jul 23, 2024 | 5.57 | 5.59 | 5.56 | 5.58 | 5.33 | - | 953,364 |
| Jul 22, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.33 | 1.64% | 1,647,656 |
| Jul 19, 2024 | 5.57 | 5.61 | 5.49 | 5.49 | 5.25 | -1.79% | 1,934,242 |
| Jul 18, 2024 | 5.61 | 5.63 | 5.56 | 5.59 | 5.34 | -0.18% | 2,796,589 |
| Jul 17, 2024 | 5.61 | 5.62 | 5.54 | 5.60 | 5.35 | - | 2,677,748 |
| Jul 16, 2024 | 5.60 | 5.62 | 5.58 | 5.60 | 5.35 | - | 1,899,793 |
| Jul 15, 2024 | 5.59 | 5.62 | 5.55 | 5.60 | 5.35 | 0.72% | 1,620,088 |
| Jul 12, 2024 | 5.60 | 5.63 | 5.56 | 5.56 | 5.31 | -0.36% | 1,813,716 |
| Jul 11, 2024 | 5.59 | 5.61 | 5.56 | 5.58 | 5.33 | -0.36% | 1,690,085 |
| Jul 10, 2024 | 5.51 | 5.60 | 5.50 | 5.60 | 5.35 | 1.63% | 1,496,490 |
| Jul 9, 2024 | 5.50 | 5.53 | 5.49 | 5.51 | 5.27 | - | 1,150,726 |
| Jul 8, 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 5.27 | 0.18% | 1,019,422 |
| Jul 5, 2024 | 5.51 | 5.52 | 5.48 | 5.50 | 5.26 | -0.18% | 1,201,248 |
| Jul 3, 2024 | 5.50 | 5.54 | 5.49 | 5.51 | 5.27 | 0.18% | 924,949 |
| Jul 2, 2024 | 5.48 | 5.50 | 5.46 | 5.50 | 5.26 | 0.18% | 1,542,153 |
| Jul 1, 2024 | 5.53 | 5.56 | 5.46 | 5.49 | 5.25 | -0.72% | 1,508,489 |
| Jun 28, 2024 | 5.53 | 5.58 | 5.49 | 5.53 | 5.28 | 0.18% | 1,846,881 |
| Jun 27, 2024 | 5.53 | 5.54 | 5.48 | 5.52 | 5.28 | -0.18% | 1,361,286 |
| Jun 26, 2024 | 5.52 | 5.56 | 5.51 | 5.53 | 5.28 | -1.07% | 1,397,737 |