Skip to main content
logo
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.210
+0.040 (1.84%)
At close: Aug 6, 2026, 4:00 PM EDT
2.230
+0.020 (0.90%)
Pre-market: Aug 7, 2026, 5:54 AM EDT

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262.162.222.162.212.211.84%2,661,498
Aug 5, 20262.232.262.172.172.17-3.98%4,282,975
Aug 4, 20262.212.272.202.262.262.49%6,304,930
Aug 3, 20262.142.212.132.212.213.52%8,704,651
Jul 31, 20262.162.172.122.132.13-0.93%3,226,356
Jul 30, 20262.172.182.152.152.15-0.46%2,802,360
Jul 29, 20262.192.232.162.162.16-1.59%4,215,808
Jul 28, 20262.232.262.202.232.19-3,843,067
Jul 27, 20262.152.292.142.232.195.19%6,338,118
Jul 24, 20262.122.142.112.122.090.47%3,696,104
Jul 23, 20262.122.142.112.112.08-0.94%4,223,224
Jul 22, 20262.162.182.112.132.10-0.93%5,835,010
Jul 21, 20262.232.232.152.152.12-3.59%6,582,010
Jul 20, 20262.252.262.222.232.19-0.89%3,857,828
Jul 17, 20262.312.342.252.252.21-3.43%3,119,197
Jul 16, 20262.262.342.262.332.292.64%6,449,355
Jul 15, 20262.282.312.272.272.23-5,541,857
Jul 14, 20262.272.302.262.272.230.89%4,183,848
Jul 13, 20262.252.272.232.252.21-0.44%4,300,688
Jul 10, 20262.212.272.212.262.222.26%3,575,671
Jul 9, 20262.212.242.192.212.18-0.45%3,815,078
Jul 8, 20262.192.232.182.222.190.91%4,357,731
Jul 7, 20262.202.252.192.202.17-5,509,879
Jul 6, 20262.242.252.202.202.17-1.79%4,894,565
Jul 2, 20262.322.342.222.242.20-3.45%7,107,615
Jul 1, 20262.302.372.302.322.280.43%4,576,212
Jun 30, 20262.332.352.302.312.27-0.43%3,835,442
Jun 29, 20262.302.342.302.322.280.43%4,081,977
Jun 26, 20262.242.342.242.312.273.36%6,610,570
Jun 25, 20262.252.292.252.272.202.25%6,721,736
Jun 24, 20262.272.292.202.222.15-2.20%8,129,871
Jun 23, 20262.232.302.202.272.200.89%8,316,533
Jun 22, 20262.212.282.202.252.181.81%8,079,597
Jun 18, 20262.222.252.172.212.140.45%7,210,914
Jun 17, 20262.242.262.202.202.13-2.22%5,699,676
Jun 16, 20262.312.362.242.252.18-2.60%5,732,639
Jun 15, 20262.332.402.312.312.24-6,152,725
Jun 12, 20262.272.352.262.312.241.32%4,977,705
Jun 11, 20262.252.282.232.282.211.79%5,354,206
Jun 10, 20262.222.272.212.242.171.36%3,793,687
Jun 9, 20262.262.292.212.212.14-1.34%3,205,821
Jun 8, 20262.232.272.192.242.170.45%4,449,730
Jun 5, 20262.262.282.232.232.16-2.19%4,879,350
Jun 4, 20262.262.302.262.282.210.88%4,234,575
Jun 3, 20262.392.392.262.262.19-6.61%6,633,843
Jun 2, 20262.422.522.422.422.35-1.63%3,611,828
Jun 1, 20262.422.482.412.462.382.07%5,555,352
May 29, 20262.382.472.362.412.341.69%4,126,143
May 28, 20262.352.402.342.372.301.28%4,006,948
May 27, 20262.302.362.292.342.272.41%4,880,546