Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.72	2.73	2.70	2.72	-	0.37%	3,400,620
Apr 23, 2026	2.75	2.77	2.69	2.71	2.71	-1.45%	4,734,612
Apr 22, 2026	2.74	2.79	2.73	2.75	2.75	1.48%	4,339,980
Apr 21, 2026	2.77	2.82	2.70	2.71	2.71	-2.17%	5,584,682
Apr 20, 2026	2.77	2.79	2.69	2.77	2.77	-1.42%	9,646,099
Apr 17, 2026	2.81	2.91	2.79	2.81	2.81	-	6,674,322
Apr 16, 2026	2.83	2.85	2.79	2.81	2.81	-0.35%	5,420,535
Apr 15, 2026	2.71	2.83	2.71	2.82	2.82	3.30%	3,714,644
Apr 14, 2026	2.65	2.76	2.65	2.73	2.73	3.02%	3,530,581
Apr 13, 2026	2.61	2.65	2.58	2.65	2.65	1.15%	3,536,267
Apr 10, 2026	2.63	2.66	2.62	2.62	2.62	-	2,492,767
Apr 9, 2026	2.64	2.65	2.62	2.62	2.62	-0.76%	2,245,469
Apr 8, 2026	2.63	2.65	2.61	2.64	2.64	2.33%	3,536,590
Apr 7, 2026	2.62	2.64	2.57	2.58	2.58	-2.27%	3,072,649
Apr 6, 2026	2.61	2.67	2.60	2.64	2.64	1.15%	4,394,712
Apr 2, 2026	2.59	2.63	2.57	2.61	2.61	-0.38%	3,985,185
Apr 1, 2026	2.62	2.64	2.56	2.62	2.62	0.38%	5,107,601
Mar 31, 2026	2.54	2.62	2.54	2.61	2.61	3.98%	7,131,404
Mar 30, 2026	2.50	2.56	2.49	2.51	2.51	0.80%	4,194,674
Mar 27, 2026	2.51	2.56	2.49	2.49	2.49	-2.35%	5,164,484
Mar 26, 2026	2.60	2.63	2.55	2.55	2.51	-1.92%	5,220,525
Mar 25, 2026	2.56	2.63	2.56	2.60	2.55	2.36%	4,067,008
Mar 24, 2026	2.55	2.57	2.52	2.54	2.50	-1.17%	4,478,213
Mar 23, 2026	2.52	2.58	2.47	2.57	2.52	2.80%	3,844,578
Mar 20, 2026	2.60	2.61	2.50	2.50	2.46	-3.47%	8,577,771
Mar 19, 2026	2.62	2.64	2.57	2.59	2.54	-0.38%	4,115,767
Mar 18, 2026	2.63	2.65	2.60	2.60	2.55	-	2,767,632
Mar 17, 2026	2.54	2.67	2.54	2.60	2.55	3.17%	5,473,692
Mar 16, 2026	2.57	2.59	2.52	2.52	2.48	-1.56%	4,970,440
Mar 13, 2026	2.66	2.69	2.56	2.56	2.51	-3.40%	4,892,561
Mar 12, 2026	2.64	2.68	2.63	2.65	2.60	-0.38%	3,983,847
Mar 11, 2026	2.69	2.71	2.64	2.66	2.61	-0.37%	2,557,506
Mar 10, 2026	2.69	2.72	2.66	2.67	2.62	-	2,623,590
Mar 9, 2026	2.69	2.70	2.63	2.67	2.62	-2.20%	5,406,181
Mar 6, 2026	2.73	2.74	2.68	2.73	2.68	-	2,697,530
Mar 5, 2026	2.76	2.81	2.72	2.73	2.68	-1.44%	3,569,506
Mar 4, 2026	2.77	2.81	2.72	2.77	2.72	1.09%	2,260,126
Mar 3, 2026	2.70	2.76	2.69	2.74	2.69	-0.36%	3,448,977
Mar 2, 2026	2.70	2.79	2.67	2.75	2.70	1.10%	3,466,319
Feb 27, 2026	2.74	2.76	2.69	2.72	2.67	-0.73%	5,487,144
Feb 26, 2026	2.78	2.80	2.70	2.74	2.69	-1.79%	6,220,151
Feb 25, 2026	2.80	2.84	2.75	2.79	2.74	-2.45%	3,065,521
Feb 24, 2026	2.84	2.92	2.83	2.86	2.77	1.06%	5,002,145
Feb 23, 2026	2.81	2.89	2.81	2.83	2.74	0.35%	4,294,771
Feb 20, 2026	2.91	2.92	2.77	2.82	2.73	-3.42%	7,569,561
Feb 19, 2026	3.04	3.04	2.91	2.92	2.82	-3.95%	4,542,341
Feb 18, 2026	3.00	3.06	2.96	3.04	2.94	1.00%	3,950,615
Feb 17, 2026	3.05	3.13	2.96	3.01	2.91	-1.31%	4,202,930
Feb 13, 2026	2.97	3.08	2.92	3.05	2.95	5.54%	6,118,511
Feb 12, 2026	2.91	2.97	2.86	2.89	2.79	-0.34%	3,343,297