Prospect Capital Corporation (PSEC)

Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.39	2.39	2.26	2.26	2.26	-6.61%	6,613,374
Jun 2, 2026	2.42	2.52	2.42	2.42	2.42	-1.63%	3,597,988
Jun 1, 2026	2.42	2.48	2.41	2.46	2.46	2.07%	5,552,336
May 29, 2026	2.38	2.47	2.36	2.41	2.41	1.69%	4,112,710
May 28, 2026	2.35	2.40	2.34	2.37	2.37	1.28%	3,976,946
May 27, 2026	2.30	2.36	2.29	2.34	2.34	2.41%	4,810,690
May 26, 2026	2.30	2.35	2.30	2.32	2.29	1.75%	9,089,654
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
Apr 13, 2026	2.61	2.65	2.58	2.65	2.57	1.15%	3,536,267
Apr 10, 2026	2.63	2.66	2.62	2.62	2.54	-	2,492,767
Apr 9, 2026	2.64	2.65	2.62	2.62	2.54	-0.76%	2,245,469
Apr 8, 2026	2.63	2.65	2.61	2.64	2.56	2.33%	3,536,590
Apr 7, 2026	2.62	2.64	2.57	2.58	2.50	-2.27%	3,072,649
Apr 6, 2026	2.61	2.67	2.60	2.64	2.56	1.15%	4,394,712
Apr 2, 2026	2.59	2.63	2.57	2.61	2.53	-0.38%	3,985,185
Apr 1, 2026	2.62	2.64	2.56	2.62	2.54	0.38%	5,107,601
Mar 31, 2026	2.54	2.62	2.54	2.61	2.53	3.98%	7,131,404
Mar 30, 2026	2.50	2.56	2.49	2.51	2.43	0.80%	4,194,674
Mar 27, 2026	2.51	2.56	2.49	2.49	2.41	-0.60%	5,164,484
Mar 26, 2026	2.60	2.63	2.55	2.55	2.43	-1.92%	5,220,525
Mar 25, 2026	2.56	2.63	2.56	2.60	2.47	2.36%	4,067,008
Mar 24, 2026	2.55	2.57	2.52	2.54	2.42	-1.17%	4,478,213

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.