Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
4.190
-0.045 (-1.06%)
At close: Dec 20, 2024, 4:00 PM
4.180
-0.010 (-0.24%)
After-hours: Dec 20, 2024, 7:44 PM EST
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.26 | 4.12 | 4.19 | 4.19 | -1.18% | 11,557,077 |
| Dec 19, 2024 | 4.26 | 4.38 | 4.23 | 4.24 | 4.24 | -0.47% | 5,228,895 |
| Dec 18, 2024 | 4.37 | 4.39 | 4.25 | 4.26 | 4.26 | -2.52% | 3,512,600 |
| Dec 17, 2024 | 4.37 | 4.38 | 4.30 | 4.37 | 4.37 | -0.23% | 2,581,000 |
| Dec 16, 2024 | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -2.67% | 3,681,135 |
| Dec 13, 2024 | 4.47 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 2,788,200 |
| Dec 12, 2024 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | 0.90% | 2,521,900 |
| Dec 11, 2024 | 4.42 | 4.45 | 4.40 | 4.44 | 4.44 | 0.68% | 2,570,709 |
| Dec 10, 2024 | 4.40 | 4.43 | 4.34 | 4.41 | 4.41 | -0.68% | 3,114,517 |
| Dec 9, 2024 | 4.51 | 4.57 | 4.40 | 4.44 | 4.44 | -1.99% | 4,539,805 |
| Dec 6, 2024 | 4.49 | 4.54 | 4.47 | 4.53 | 4.53 | 0.22% | 2,631,900 |
| Dec 5, 2024 | 4.54 | 4.57 | 4.43 | 4.52 | 4.52 | -1.31% | 3,904,004 |
| Dec 4, 2024 | 4.57 | 4.59 | 4.51 | 4.58 | 4.58 | 0.66% | 2,279,600 |
| Dec 3, 2024 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | -0.66% | 2,969,700 |
| Dec 2, 2024 | 4.75 | 4.78 | 4.53 | 4.58 | 4.58 | -4.18% | 4,499,500 |
| Nov 29, 2024 | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | 0.63% | 1,634,615 |
| Nov 27, 2024 | 4.75 | 4.80 | 4.70 | 4.75 | 4.75 | 0.21% | 3,010,542 |
| Nov 26, 2024 | 4.75 | 4.77 | 4.70 | 4.74 | 4.74 | -1.46% | 2,574,000 |
| Nov 25, 2024 | 4.83 | 4.88 | 4.76 | 4.81 | 4.76 | -0.41% | 3,604,200 |
| Nov 22, 2024 | 4.64 | 4.84 | 4.64 | 4.83 | 4.78 | 3.87% | 4,680,814 |
| Nov 21, 2024 | 4.63 | 4.66 | 4.58 | 4.65 | 4.61 | 1.31% | 4,104,300 |
| Nov 20, 2024 | 4.62 | 4.68 | 4.55 | 4.59 | 4.55 | -1.08% | 3,737,300 |
| Nov 19, 2024 | 4.52 | 4.67 | 4.50 | 4.64 | 4.60 | 2.88% | 5,020,100 |
| Nov 18, 2024 | 4.40 | 4.52 | 4.40 | 4.51 | 4.47 | 2.04% | 4,852,139 |
| Nov 15, 2024 | 4.38 | 4.44 | 4.38 | 4.42 | 4.38 | 0.91% | 3,309,000 |
| Nov 14, 2024 | 4.30 | 4.39 | 4.28 | 4.38 | 4.34 | 2.34% | 4,467,640 |
| Nov 13, 2024 | 4.28 | 4.40 | 4.27 | 4.28 | 4.24 | 0.23% | 4,602,400 |
| Nov 12, 2024 | 4.37 | 4.40 | 4.25 | 4.27 | 4.23 | -2.51% | 5,823,031 |
| Nov 11, 2024 | 4.44 | 4.45 | 4.15 | 4.38 | 4.34 | -2.01% | 13,859,535 |
| Nov 8, 2024 | 4.85 | 4.86 | 4.39 | 4.47 | 4.43 | -14.53% | 22,355,300 |
| Nov 7, 2024 | 5.20 | 5.28 | 5.18 | 5.23 | 5.18 | 0.77% | 1,843,611 |
| Nov 6, 2024 | 5.20 | 5.22 | 5.13 | 5.19 | 5.14 | 1.17% | 2,073,111 |
| Nov 5, 2024 | 5.09 | 5.13 | 5.07 | 5.13 | 5.08 | 0.98% | 1,330,500 |
| Nov 4, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.03 | -0.97% | 2,225,300 |
| Nov 1, 2024 | 5.19 | 5.22 | 5.11 | 5.13 | 5.08 | -1.16% | 2,033,100 |
| Oct 31, 2024 | 5.19 | 5.21 | 5.16 | 5.19 | 5.14 | 0.58% | 1,406,608 |
| Oct 30, 2024 | 5.23 | 5.24 | 5.15 | 5.16 | 5.11 | -1.15% | 2,072,443 |
| Oct 29, 2024 | 5.25 | 5.27 | 5.21 | 5.22 | 5.17 | -2.06% | 1,558,600 |
| Oct 28, 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.22 | 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% | 1,685,200 |
| 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% | 1,379,900 |
| Oct 18, 2024 | 5.28 | 5.32 | 5.26 | 5.30 | 5.24 | 0.38% | 1,549,900 |
| Oct 17, 2024 | 5.27 | 5.29 | 5.24 | 5.28 | 5.22 | - | 1,197,400 |
| Oct 16, 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.22 | 1.93% | 1,573,400 |
| 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% | 1,788,500 |
| Oct 11, 2024 | 5.14 | 5.16 | 5.06 | 5.08 | 5.02 | -1.36% | 2,166,700 |
| Oct 10, 2024 | 5.13 | 5.19 | 5.10 | 5.15 | 5.09 | 0.78% | 2,246,000 |
| 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% | 2,472,700 |
| 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% | 1,688,300 |
| Oct 2, 2024 | 5.35 | 5.36 | 5.22 | 5.27 | 5.21 | -1.31% | 2,237,500 |
| Oct 1, 2024 | 5.34 | 5.36 | 5.29 | 5.34 | 5.28 | -0.19% | 1,465,200 |
| 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 | 5.31 | 0.57% | 1,374,200 |
| Sep 26, 2024 | 5.33 | 5.38 | 5.25 | 5.28 | 5.28 | -0.94% | 2,288,800 |
| Sep 25, 2024 | 5.49 | 5.49 | 5.32 | 5.33 | 5.27 | -2.56% | 2,955,246 |
| Sep 24, 2024 | 5.45 | 5.52 | 5.45 | 5.47 | 5.41 | 0.55% | 2,396,242 |
| Sep 23, 2024 | 5.51 | 5.53 | 5.43 | 5.44 | 5.38 | -0.91% | 2,115,500 |
| Sep 20, 2024 | 5.50 | 5.55 | 5.43 | 5.49 | 5.43 | 0.18% | 4,791,600 |
| Sep 19, 2024 | 5.43 | 5.49 | 5.36 | 5.48 | 5.42 | 1.11% | 2,977,315 |
| Sep 18, 2024 | 5.42 | 5.46 | 5.34 | 5.42 | 5.36 | 0.37% | 4,007,800 |
| Sep 17, 2024 | 5.51 | 5.52 | 5.39 | 5.40 | 5.34 | -1.64% | 3,148,829 |
| Sep 16, 2024 | 5.55 | 5.57 | 5.42 | 5.49 | 5.43 | -1.08% | 3,109,700 |
| Sep 13, 2024 | 5.44 | 5.57 | 5.42 | 5.55 | 5.49 | 2.59% | 3,378,300 |
| Sep 12, 2024 | 5.34 | 5.43 | 5.30 | 5.41 | 5.35 | 1.69% | 1,936,839 |
| Sep 11, 2024 | 5.30 | 5.32 | 5.22 | 5.32 | 5.26 | 0.76% | 1,494,500 |
| Sep 10, 2024 | 5.34 | 5.34 | 5.25 | 5.28 | 5.22 | -0.38% | 1,469,400 |
| Sep 9, 2024 | 5.31 | 5.35 | 5.29 | 5.30 | 5.24 | 0.38% | 3,023,231 |
| Sep 6, 2024 | 5.26 | 5.30 | 5.19 | 5.28 | 5.22 | 0.96% | 3,419,400 |
| Sep 5, 2024 | 5.25 | 5.31 | 5.21 | 5.23 | 5.17 | 0.38% | 2,749,520 |
| Sep 4, 2024 | 5.16 | 5.28 | 5.16 | 5.21 | 5.15 | 0.97% | 3,310,500 |
| Sep 3, 2024 | 5.20 | 5.29 | 5.12 | 5.16 | 5.10 | -1.34% | 4,210,719 |
| Aug 30, 2024 | 5.00 | 5.23 | 5.00 | 5.23 | 5.17 | 4.60% | 6,417,003 |
| Aug 29, 2024 | 4.98 | 5.04 | 4.92 | 5.00 | 4.94 | -0.40% | 3,487,100 |
| Aug 28, 2024 | 5.00 | 5.03 | 4.93 | 5.02 | 4.96 | -1.38% | 2,621,441 |
| Aug 27, 2024 | 5.03 | 5.09 | 5.01 | 5.09 | 5.03 | 2.00% | 3,242,010 |
| Aug 26, 2024 | 5.08 | 5.10 | 4.98 | 4.99 | 4.93 | -1.77% | 3,353,100 |
| Aug 23, 2024 | 5.06 | 5.13 | 5.06 | 5.08 | 5.02 | - | 2,228,200 |
| Aug 22, 2024 | 5.12 | 5.13 | 5.00 | 5.08 | 5.02 | -0.59% | 3,666,900 |
| Aug 21, 2024 | 5.00 | 5.11 | 4.96 | 5.11 | 5.05 | 2.82% | 2,882,647 |
| Aug 20, 2024 | 4.96 | 4.98 | 4.95 | 4.97 | 4.91 | -0.40% | 1,825,422 |
| Aug 19, 2024 | 5.04 | 5.04 | 4.93 | 4.99 | 4.93 | -0.20% | 3,079,019 |
| Aug 16, 2024 | 4.98 | 5.01 | 4.93 | 5.00 | 4.94 | 1.01% | 2,781,105 |
| Aug 15, 2024 | 4.85 | 5.03 | 4.83 | 4.95 | 4.89 | 2.27% | 3,115,600 |
| Aug 14, 2024 | 4.84 | 4.86 | 4.79 | 4.84 | 4.78 | - | 2,575,329 |
| Aug 13, 2024 | 4.83 | 4.89 | 4.82 | 4.84 | 4.78 | 0.21% | 2,047,301 |
| Aug 12, 2024 | 4.75 | 4.87 | 4.75 | 4.83 | 4.77 | 1.68% | 2,681,609 |
| Aug 9, 2024 | 4.92 | 4.92 | 4.69 | 4.75 | 4.69 | -3.26% | 7,346,700 |
| Aug 8, 2024 | 4.96 | 4.96 | 4.81 | 4.91 | 4.85 | 0.20% | 5,657,400 |
| Aug 7, 2024 | 5.21 | 5.24 | 4.84 | 4.90 | 4.84 | -6.13% | 11,539,500 |
| Aug 6, 2024 | 5.19 | 5.25 | 5.17 | 5.22 | 5.16 | 1.16% | 1,793,237 |
| Aug 5, 2024 | 5.13 | 5.23 | 5.02 | 5.16 | 5.10 | -1.71% | 3,594,400 |
| Aug 2, 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.19 | -2.96% | 3,306,800 |
| Aug 1, 2024 | 5.45 | 5.49 | 5.40 | 5.41 | 5.35 | -0.55% | 2,045,100 |