Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.250
-0.080 (-3.43%)
At close: Jul 17, 2026, 4:00 PM EDT
2.260
+0.010 (0.44%)
After-hours: Jul 17, 2026, 7:58 PM EDT
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.31 | 2.34 | 2.25 | 2.25 | 2.25 | -3.43% | 3,100,845 |
| Jul 16, 2026 | 2.26 | 2.34 | 2.26 | 2.33 | 2.33 | 2.64% | 6,438,433 |
| Jul 15, 2026 | 2.28 | 2.31 | 2.27 | 2.27 | 2.27 | - | 5,459,741 |
| Jul 14, 2026 | 2.27 | 2.30 | 2.26 | 2.27 | 2.27 | 0.89% | 4,181,122 |
| Jul 13, 2026 | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | -0.44% | 4,300,688 |
| Jul 10, 2026 | 2.21 | 2.27 | 2.21 | 2.26 | 2.26 | 2.26% | 3,575,671 |
| Jul 9, 2026 | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | -0.45% | 3,815,078 |
| Jul 8, 2026 | 2.19 | 2.23 | 2.18 | 2.22 | 2.22 | 0.91% | 4,357,731 |
| Jul 7, 2026 | 2.20 | 2.25 | 2.19 | 2.20 | 2.20 | - | 5,509,879 |
| Jul 6, 2026 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | -1.79% | 4,894,565 |
| Jul 2, 2026 | 2.32 | 2.34 | 2.22 | 2.24 | 2.24 | -3.45% | 7,107,615 |
| Jul 1, 2026 | 2.30 | 2.37 | 2.30 | 2.32 | 2.32 | 0.43% | 4,576,212 |
| Jun 30, 2026 | 2.33 | 2.35 | 2.30 | 2.31 | 2.31 | -0.43% | 3,835,442 |
| Jun 29, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 0.43% | 4,081,977 |
| Jun 26, 2026 | 2.24 | 2.34 | 2.24 | 2.31 | 2.31 | 3.36% | 6,610,570 |
| Jun 25, 2026 | 2.25 | 2.29 | 2.25 | 2.27 | 2.24 | 2.25% | 6,721,736 |
| Jun 24, 2026 | 2.27 | 2.29 | 2.20 | 2.22 | 2.19 | -2.20% | 8,129,871 |
| Jun 23, 2026 | 2.23 | 2.30 | 2.20 | 2.27 | 2.24 | 0.89% | 8,316,533 |
| Jun 22, 2026 | 2.21 | 2.28 | 2.20 | 2.25 | 2.22 | 1.81% | 8,079,597 |
| Jun 18, 2026 | 2.22 | 2.25 | 2.17 | 2.21 | 2.18 | 0.45% | 7,210,914 |
| Jun 17, 2026 | 2.24 | 2.26 | 2.20 | 2.20 | 2.17 | -2.22% | 5,699,676 |
| Jun 16, 2026 | 2.31 | 2.36 | 2.24 | 2.25 | 2.22 | -2.60% | 5,732,639 |
| Jun 15, 2026 | 2.33 | 2.40 | 2.31 | 2.31 | 2.27 | - | 6,152,725 |
| Jun 12, 2026 | 2.27 | 2.35 | 2.26 | 2.31 | 2.27 | 1.32% | 4,977,705 |
| Jun 11, 2026 | 2.25 | 2.28 | 2.23 | 2.28 | 2.24 | 1.79% | 5,354,206 |
| Jun 10, 2026 | 2.22 | 2.27 | 2.21 | 2.24 | 2.21 | 1.36% | 3,793,687 |
| Jun 9, 2026 | 2.26 | 2.29 | 2.21 | 2.21 | 2.18 | -1.34% | 3,205,821 |
| Jun 8, 2026 | 2.23 | 2.27 | 2.19 | 2.24 | 2.21 | 0.45% | 4,449,730 |
| Jun 5, 2026 | 2.26 | 2.28 | 2.23 | 2.23 | 2.20 | -2.19% | 4,879,350 |
| Jun 4, 2026 | 2.26 | 2.30 | 2.26 | 2.28 | 2.24 | 0.88% | 4,234,575 |
| Jun 3, 2026 | 2.39 | 2.39 | 2.26 | 2.26 | 2.23 | -6.61% | 6,633,843 |
| Jun 2, 2026 | 2.42 | 2.52 | 2.42 | 2.42 | 2.38 | -1.63% | 3,611,828 |
| Jun 1, 2026 | 2.42 | 2.48 | 2.41 | 2.46 | 2.42 | 2.07% | 5,555,352 |
| May 29, 2026 | 2.38 | 2.47 | 2.36 | 2.41 | 2.37 | 1.69% | 4,126,143 |
| May 28, 2026 | 2.35 | 2.40 | 2.34 | 2.37 | 2.33 | 1.28% | 4,006,948 |
| May 27, 2026 | 2.30 | 2.36 | 2.29 | 2.34 | 2.30 | 2.41% | 4,880,546 |
| May 26, 2026 | 2.30 | 2.35 | 2.30 | 2.32 | 2.25 | 1.75% | 9,290,082 |
| May 22, 2026 | 2.27 | 2.35 | 2.27 | 2.28 | 2.21 | 0.88% | 5,257,867 |
| May 21, 2026 | 2.20 | 2.29 | 2.16 | 2.26 | 2.19 | 2.73% | 5,452,479 |
| May 20, 2026 | 2.15 | 2.22 | 2.11 | 2.20 | 2.13 | 2.33% | 6,994,324 |
| May 19, 2026 | 2.19 | 2.24 | 2.15 | 2.15 | 2.08 | -1.83% | 6,099,425 |
| May 18, 2026 | 2.17 | 2.22 | 2.16 | 2.19 | 2.12 | 0.46% | 5,115,266 |
| May 15, 2026 | 2.15 | 2.23 | 2.14 | 2.18 | 2.11 | - | 6,214,411 |
| May 14, 2026 | 2.25 | 2.26 | 2.18 | 2.18 | 2.11 | -3.11% | 6,572,007 |
| May 13, 2026 | 2.35 | 2.35 | 2.25 | 2.25 | 2.18 | -4.26% | 7,946,003 |
| May 12, 2026 | 2.37 | 2.40 | 2.28 | 2.35 | 2.28 | -2.29% | 12,051,387 |
| May 11, 2026 | 2.45 | 2.48 | 2.37 | 2.41 | 2.33 | -2.63% | 7,486,523 |
| May 8, 2026 | 2.68 | 2.69 | 2.44 | 2.47 | 2.40 | -10.18% | 19,276,437 |
| May 7, 2026 | 2.77 | 2.78 | 2.73 | 2.75 | 2.67 | -1.08% | 3,975,056 |
| May 6, 2026 | 2.74 | 2.79 | 2.73 | 2.78 | 2.70 | 1.09% | 3,390,873 |