Prospect Capital Corporation (PSEC)

NASDAQ: PSEC · Real-Time Price · USD

2.220

-0.050 (-2.20%)

At close: Jun 24, 2026, 4:00 PM EDT

2.250

+0.030 (1.36%)

After-hours: Jun 24, 2026, 7:59 PM EDT

Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	2.27	2.29	2.20	2.22	2.22	-2.20%	8,079,848
Jun 23, 2026	2.23	2.30	2.20	2.27	2.27	0.89%	8,316,533
Jun 22, 2026	2.21	2.28	2.20	2.25	2.25	1.81%	8,079,597
Jun 18, 2026	2.22	2.25	2.17	2.21	2.21	0.45%	7,210,914
Jun 17, 2026	2.24	2.26	2.20	2.20	2.20	-2.22%	5,699,676
Jun 16, 2026	2.31	2.36	2.24	2.25	2.25	-2.60%	5,732,639
Jun 15, 2026	2.33	2.40	2.31	2.31	2.31	-	6,152,725
Jun 12, 2026	2.27	2.35	2.26	2.31	2.31	1.32%	4,977,705
Jun 11, 2026	2.25	2.28	2.23	2.28	2.28	1.79%	5,354,206
Jun 10, 2026	2.22	2.27	2.21	2.24	2.24	1.36%	3,793,687
Jun 9, 2026	2.26	2.29	2.21	2.21	2.21	-1.34%	3,205,821
Jun 8, 2026	2.23	2.27	2.19	2.24	2.24	0.45%	4,449,730
Jun 5, 2026	2.26	2.28	2.23	2.23	2.23	-2.19%	4,879,350
Jun 4, 2026	2.26	2.30	2.26	2.28	2.28	0.88%	4,234,575
Jun 3, 2026	2.39	2.39	2.26	2.26	2.26	-6.61%	6,633,843
Jun 2, 2026	2.42	2.52	2.42	2.42	2.42	-1.63%	3,611,828
Jun 1, 2026	2.42	2.48	2.41	2.46	2.46	2.07%	5,555,352
May 29, 2026	2.38	2.47	2.36	2.41	2.41	1.69%	4,126,143
May 28, 2026	2.35	2.40	2.34	2.37	2.37	1.28%	4,006,948
May 27, 2026	2.30	2.36	2.29	2.34	2.34	2.41%	4,880,546
May 26, 2026	2.30	2.35	2.30	2.32	2.29	1.75%	9,290,082
May 22, 2026	2.27	2.35	2.27	2.28	2.25	0.88%	5,257,867
May 21, 2026	2.20	2.29	2.16	2.26	2.23	2.73%	5,452,479
May 20, 2026	2.15	2.22	2.11	2.20	2.17	2.33%	6,994,324
May 19, 2026	2.19	2.24	2.15	2.15	2.12	-1.83%	6,099,425
May 18, 2026	2.17	2.22	2.16	2.19	2.16	0.46%	5,115,266
May 15, 2026	2.15	2.23	2.14	2.18	2.15	-	6,214,411
May 14, 2026	2.25	2.26	2.18	2.18	2.15	-3.11%	6,572,007
May 13, 2026	2.35	2.35	2.25	2.25	2.22	-4.26%	7,946,003
May 12, 2026	2.37	2.40	2.28	2.35	2.31	-2.29%	12,051,387
May 11, 2026	2.45	2.48	2.37	2.41	2.37	-2.63%	7,486,523
May 8, 2026	2.68	2.69	2.44	2.47	2.43	-10.18%	19,276,437
May 7, 2026	2.77	2.78	2.73	2.75	2.71	-1.08%	3,975,056
May 6, 2026	2.74	2.79	2.73	2.78	2.74	1.09%	3,390,873
May 5, 2026	2.72	2.75	2.68	2.75	2.71	1.10%	3,767,369
May 4, 2026	2.77	2.78	2.72	2.72	2.68	-3.20%	4,410,524
May 1, 2026	2.72	2.83	2.72	2.81	2.77	3.69%	6,476,147
Apr 30, 2026	2.69	2.73	2.67	2.71	2.67	0.74%	4,484,393
Apr 29, 2026	2.72	2.73	2.68	2.69	2.65	-1.47%	6,770,317
Apr 28, 2026	2.70	2.74	2.68	2.73	2.69	0.92%	5,547,760
Apr 27, 2026	2.74	2.78	2.74	2.75	2.66	0.73%	5,160,262
Apr 24, 2026	2.72	2.74	2.70	2.73	2.64	0.74%	4,895,763
Apr 23, 2026	2.75	2.77	2.69	2.71	2.63	-1.45%	4,766,113
Apr 22, 2026	2.74	2.79	2.73	2.75	2.66	1.48%	4,361,655
Apr 21, 2026	2.77	2.82	2.70	2.71	2.63	-2.17%	5,610,077
Apr 20, 2026	2.77	2.79	2.69	2.77	2.68	-1.42%	9,654,799
Apr 17, 2026	2.81	2.91	2.79	2.81	2.72	-	6,675,933
Apr 16, 2026	2.83	2.85	2.79	2.81	2.72	-0.35%	5,420,535
Apr 15, 2026	2.71	2.83	2.71	2.82	2.73	3.30%	3,714,644
Apr 14, 2026	2.65	2.76	2.65	2.73	2.64	3.02%	3,530,581