Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: Oct 30, 2026, 4:00 PM EDT
1.600
-0.010 (-0.62%)
After-hours: Oct 30, 2026, 7:53 PM EDT
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.60 | 1.66 | 1.59 | 1.61 | 1.61 | -0.62% | 9,310,551 |
| Oct 29, 2026 | 1.53 | 1.65 | 1.52 | 1.62 | 1.62 | 6.58% | 5,881,458 |
| Oct 28, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.33% | 4,240,970 |
| Oct 27, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.52 | 4.03% | 6,670,275 |
| Oct 26, 2026 | 1.48 | 1.53 | 1.45 | 1.49 | 1.46 | 0.68% | 8,316,128 |
| Oct 23, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.45 | -0.67% | 5,099,255 |
| Oct 22, 2026 | 1.45 | 1.56 | 1.43 | 1.49 | 1.46 | 1.36% | 6,479,045 |
| Oct 21, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.44 | -1.34% | 6,784,832 |
| Oct 20, 2026 | 1.51 | 1.55 | 1.48 | 1.49 | 1.46 | -1.32% | 6,426,540 |
| Oct 19, 2026 | 1.59 | 1.60 | 1.50 | 1.51 | 1.48 | -5.63% | 7,176,587 |
| Oct 16, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.56 | -1.84% | 4,975,557 |
| Oct 15, 2026 | 1.61 | 1.69 | 1.60 | 1.63 | 1.59 | 1.88% | 4,132,347 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.56 | -4.19% | 7,096,199 |
| Oct 13, 2026 | 1.74 | 1.75 | 1.67 | 1.67 | 1.63 | -3.47% | 4,836,769 |
| Oct 12, 2026 | 1.73 | 1.75 | 1.66 | 1.73 | 1.69 | 0.58% | 5,299,421 |
| Oct 9, 2026 | 1.82 | 1.83 | 1.72 | 1.72 | 1.68 | -5.49% | 6,947,294 |
| Oct 8, 2026 | 1.83 | 1.87 | 1.77 | 1.82 | 1.78 | -1.09% | 5,782,163 |
| Oct 7, 2026 | 1.82 | 1.86 | 1.75 | 1.84 | 1.80 | 0.55% | 10,099,519 |
| Oct 6, 2026 | 1.93 | 1.93 | 1.80 | 1.83 | 1.79 | -5.18% | 13,640,940 |
| Oct 5, 2026 | 2.00 | 2.01 | 1.93 | 1.93 | 1.89 | -3.50% | 8,370,597 |
| Oct 2, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 1.95 | -2.44% | 6,013,861 |
| Oct 1, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 2.00 | -1.44% | 6,475,392 |
| Sep 30, 2026 | 2.12 | 2.13 | 2.08 | 2.08 | 2.03 | -1.89% | 10,168,205 |
| Sep 29, 2026 | 2.15 | 2.17 | 2.11 | 2.12 | 2.07 | -0.47% | 4,697,423 |
| Sep 28, 2026 | 2.17 | 2.17 | 2.11 | 2.13 | 2.08 | -1.16% | 6,262,494 |
| Sep 25, 2026 | 2.19 | 2.21 | 2.17 | 2.19 | 2.11 | 0.46% | 5,111,205 |
| Sep 24, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.10 | 0.46% | 4,323,716 |
| Sep 23, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.09 | -1.36% | 6,545,288 |
| Sep 22, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.12 | - | 2,920,247 |
| Sep 21, 2026 | 2.19 | 2.24 | 2.18 | 2.20 | 2.12 | 0.92% | 3,554,024 |
| Sep 18, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.10 | -2.68% | 10,631,462 |
| Sep 17, 2026 | 2.22 | 2.27 | 2.22 | 2.24 | 2.15 | 1.82% | 4,107,312 |
| Sep 16, 2026 | 2.21 | 2.24 | 2.18 | 2.20 | 2.12 | -0.90% | 3,006,486 |
| Sep 15, 2026 | 2.21 | 2.23 | 2.19 | 2.22 | 2.14 | 0.91% | 3,395,000 |
| Sep 14, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | 2.12 | -0.90% | 2,746,661 |
| Sep 11, 2026 | 2.20 | 2.23 | 2.19 | 2.22 | 2.14 | 1.83% | 2,076,008 |
| Sep 10, 2026 | 2.19 | 2.21 | 2.17 | 2.18 | 2.10 | - | 2,260,636 |
| Sep 9, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.10 | -0.46% | 3,602,070 |
| Sep 8, 2026 | 2.22 | 2.23 | 2.19 | 2.19 | 2.11 | -1.79% | 3,390,634 |
| Sep 4, 2026 | 2.18 | 2.25 | 2.17 | 2.23 | 2.14 | 1.83% | 5,382,997 |
| Sep 3, 2026 | 2.25 | 2.25 | 2.17 | 2.19 | 2.11 | -1.79% | 4,184,437 |
| Sep 2, 2026 | 2.22 | 2.26 | 2.21 | 2.23 | 2.14 | 0.90% | 3,043,379 |
| Sep 1, 2026 | 2.27 | 2.28 | 2.21 | 2.21 | 2.13 | -3.07% | 3,675,888 |
| Aug 31, 2026 | 2.25 | 2.29 | 2.24 | 2.28 | 2.19 | 1.33% | 3,276,298 |
| Aug 28, 2026 | 2.29 | 2.30 | 2.24 | 2.25 | 2.16 | -1.32% | 4,039,935 |
| Aug 27, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.19 | 0.22% | 3,831,125 |
| Aug 26, 2026 | 2.35 | 2.36 | 2.29 | 2.31 | 2.19 | -1.70% | 4,658,841 |
| Aug 25, 2026 | 2.32 | 2.37 | 2.31 | 2.35 | 2.23 | 1.29% | 4,535,613 |
| Aug 24, 2026 | 2.34 | 2.35 | 2.29 | 2.32 | 2.20 | -0.43% | 4,538,871 |
| Aug 21, 2026 | 2.30 | 2.37 | 2.23 | 2.33 | 2.21 | 2.19% | 5,978,620 |