Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
1.720
-0.100 (-5.49%)
At close: Oct 9, 2026, 4:00 PM EDT
1.740
+0.020 (1.16%)
After-hours: Oct 9, 2026, 7:55 PM EDT
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.82 | 1.83 | 1.72 | 1.72 | 1.72 | -5.49% | 6,947,294 |
| Oct 8, 2026 | 1.83 | 1.87 | 1.77 | 1.82 | 1.82 | -1.09% | 5,778,852 |
| Oct 7, 2026 | 1.82 | 1.86 | 1.75 | 1.84 | 1.84 | 0.55% | 10,085,177 |
| Oct 6, 2026 | 1.93 | 1.93 | 1.80 | 1.83 | 1.83 | -5.18% | 13,599,917 |
| Oct 5, 2026 | 2.00 | 2.01 | 1.93 | 1.93 | 1.93 | -3.50% | 8,338,736 |
| Oct 2, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -2.44% | 5,975,590 |
| Oct 1, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.44% | 6,448,091 |
| Sep 30, 2026 | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -1.89% | 10,155,478 |
| Sep 29, 2026 | 2.15 | 2.17 | 2.11 | 2.12 | 2.12 | -0.47% | 4,692,412 |
| Sep 28, 2026 | 2.17 | 2.17 | 2.11 | 2.13 | 2.13 | -1.16% | 6,262,494 |
| Sep 25, 2026 | 2.19 | 2.21 | 2.17 | 2.19 | 2.16 | 0.46% | 5,111,205 |
| Sep 24, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.15 | 0.46% | 4,323,716 |
| Sep 23, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.14 | -1.36% | 6,545,288 |
| Sep 22, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.16 | - | 2,920,247 |
| Sep 21, 2026 | 2.19 | 2.24 | 2.18 | 2.20 | 2.16 | 0.92% | 3,554,024 |
| Sep 18, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.15 | -2.68% | 10,631,462 |
| Sep 17, 2026 | 2.22 | 2.27 | 2.22 | 2.24 | 2.20 | 1.82% | 4,107,312 |
| Sep 16, 2026 | 2.21 | 2.24 | 2.18 | 2.20 | 2.16 | -0.90% | 3,006,486 |
| Sep 15, 2026 | 2.21 | 2.23 | 2.19 | 2.22 | 2.18 | 0.91% | 3,395,000 |
| Sep 14, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | 2.16 | -0.90% | 2,746,661 |
| Sep 11, 2026 | 2.20 | 2.23 | 2.19 | 2.22 | 2.18 | 1.83% | 2,076,008 |
| Sep 10, 2026 | 2.19 | 2.21 | 2.17 | 2.18 | 2.15 | - | 2,260,636 |
| Sep 9, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.15 | -0.46% | 3,602,070 |
| Sep 8, 2026 | 2.22 | 2.23 | 2.19 | 2.19 | 2.16 | -1.79% | 3,390,634 |
| Sep 4, 2026 | 2.18 | 2.25 | 2.17 | 2.23 | 2.19 | 1.83% | 5,382,997 |
| Sep 3, 2026 | 2.25 | 2.25 | 2.17 | 2.19 | 2.16 | -1.79% | 4,184,437 |
| Sep 2, 2026 | 2.22 | 2.26 | 2.21 | 2.23 | 2.19 | 0.91% | 3,043,379 |
| Sep 1, 2026 | 2.27 | 2.28 | 2.21 | 2.21 | 2.17 | -3.07% | 3,675,888 |
| Aug 31, 2026 | 2.25 | 2.29 | 2.24 | 2.28 | 2.24 | 1.33% | 3,276,298 |
| Aug 28, 2026 | 2.29 | 2.30 | 2.24 | 2.25 | 2.21 | -1.32% | 4,039,935 |
| Aug 27, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.24 | 0.22% | 3,831,125 |
| Aug 26, 2026 | 2.35 | 2.36 | 2.29 | 2.31 | 2.24 | -1.70% | 4,658,841 |
| Aug 25, 2026 | 2.32 | 2.37 | 2.31 | 2.35 | 2.28 | 1.29% | 4,535,613 |
| Aug 24, 2026 | 2.34 | 2.35 | 2.29 | 2.32 | 2.25 | -0.43% | 4,538,871 |
| Aug 21, 2026 | 2.30 | 2.37 | 2.23 | 2.33 | 2.26 | 2.19% | 5,978,620 |
| Aug 20, 2026 | 2.26 | 2.32 | 2.25 | 2.28 | 2.21 | 1.33% | 4,833,986 |
| Aug 19, 2026 | 2.25 | 2.30 | 2.25 | 2.25 | 2.18 | - | 3,953,339 |
| Aug 18, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.18 | 1.81% | 2,068,768 |
| Aug 17, 2026 | 2.30 | 2.31 | 2.21 | 2.21 | 2.14 | -3.91% | 3,473,511 |
| Aug 14, 2026 | 2.35 | 2.37 | 2.30 | 2.30 | 2.23 | -2.13% | 2,606,637 |
| Aug 13, 2026 | 2.28 | 2.36 | 2.28 | 2.35 | 2.28 | 2.62% | 4,415,417 |
| Aug 12, 2026 | 2.28 | 2.31 | 2.27 | 2.29 | 2.22 | 0.44% | 1,833,523 |
| Aug 11, 2026 | 2.29 | 2.32 | 2.28 | 2.28 | 2.21 | -0.44% | 2,027,360 |
| Aug 10, 2026 | 2.30 | 2.33 | 2.27 | 2.29 | 2.22 | -1.72% | 3,109,165 |
| Aug 7, 2026 | 2.21 | 2.34 | 2.21 | 2.33 | 2.26 | 5.43% | 6,442,468 |
| Aug 6, 2026 | 2.16 | 2.22 | 2.16 | 2.21 | 2.14 | 1.84% | 2,664,997 |
| Aug 5, 2026 | 2.23 | 2.26 | 2.17 | 2.17 | 2.10 | -3.98% | 4,295,818 |
| Aug 4, 2026 | 2.21 | 2.27 | 2.20 | 2.26 | 2.19 | 2.49% | 6,305,211 |
| Aug 3, 2026 | 2.14 | 2.21 | 2.13 | 2.21 | 2.14 | 3.52% | 8,704,651 |
| Jul 31, 2026 | 2.16 | 2.17 | 2.12 | 2.13 | 2.06 | -0.93% | 3,226,356 |