Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.200
-0.020 (-0.90%)
At close: Sep 16, 2026, 4:00 PM EDT
2.200
0.00 (0.00%)
After-hours: Sep 16, 2026, 6:28 PM EDT
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.21 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 2,996,076 |
| Sep 15, 2026 | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | 0.91% | 3,388,565 |
| Sep 14, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 2,743,356 |
| Sep 11, 2026 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | 1.83% | 2,069,472 |
| Sep 10, 2026 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | - | 2,256,388 |
| Sep 9, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 3,554,830 |
| Sep 8, 2026 | 2.22 | 2.23 | 2.19 | 2.19 | 2.19 | -1.79% | 3,381,665 |
| Sep 4, 2026 | 2.18 | 2.25 | 2.17 | 2.23 | 2.23 | 1.83% | 5,374,104 |
| Sep 3, 2026 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -1.79% | 4,184,437 |
| Sep 2, 2026 | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | 0.90% | 3,043,379 |
| Sep 1, 2026 | 2.27 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 3,675,888 |
| Aug 31, 2026 | 2.25 | 2.29 | 2.24 | 2.28 | 2.28 | 1.33% | 3,276,298 |
| Aug 28, 2026 | 2.29 | 2.30 | 2.24 | 2.25 | 2.25 | -1.32% | 4,039,935 |
| Aug 27, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | 0.22% | 3,831,125 |
| Aug 26, 2026 | 2.35 | 2.36 | 2.29 | 2.31 | 2.28 | -1.70% | 4,658,841 |
| Aug 25, 2026 | 2.32 | 2.37 | 2.31 | 2.35 | 2.31 | 1.29% | 4,535,613 |
| Aug 24, 2026 | 2.34 | 2.35 | 2.29 | 2.32 | 2.28 | -0.43% | 4,538,871 |
| Aug 21, 2026 | 2.30 | 2.37 | 2.23 | 2.33 | 2.29 | 2.19% | 5,978,620 |
| Aug 20, 2026 | 2.26 | 2.32 | 2.25 | 2.28 | 2.25 | 1.33% | 4,833,986 |
| Aug 19, 2026 | 2.25 | 2.30 | 2.25 | 2.25 | 2.22 | - | 3,953,339 |
| Aug 18, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.22 | 1.81% | 2,068,768 |
| Aug 17, 2026 | 2.30 | 2.31 | 2.21 | 2.21 | 2.18 | -3.91% | 3,473,511 |
| Aug 14, 2026 | 2.35 | 2.37 | 2.30 | 2.30 | 2.27 | -2.13% | 2,606,637 |
| Aug 13, 2026 | 2.28 | 2.36 | 2.28 | 2.35 | 2.31 | 2.62% | 4,415,417 |
| Aug 12, 2026 | 2.28 | 2.31 | 2.27 | 2.29 | 2.26 | 0.44% | 1,833,523 |
| Aug 11, 2026 | 2.29 | 2.32 | 2.28 | 2.28 | 2.25 | -0.44% | 2,027,360 |
| Aug 10, 2026 | 2.30 | 2.33 | 2.27 | 2.29 | 2.26 | -1.72% | 3,109,165 |
| Aug 7, 2026 | 2.21 | 2.34 | 2.21 | 2.33 | 2.29 | 5.43% | 6,442,468 |
| Aug 6, 2026 | 2.16 | 2.22 | 2.16 | 2.21 | 2.18 | 1.84% | 2,664,997 |
| Aug 5, 2026 | 2.23 | 2.26 | 2.17 | 2.17 | 2.14 | -3.98% | 4,295,818 |
| Aug 4, 2026 | 2.21 | 2.27 | 2.20 | 2.26 | 2.23 | 2.49% | 6,305,211 |
| Aug 3, 2026 | 2.14 | 2.21 | 2.13 | 2.21 | 2.17 | 3.52% | 8,704,651 |
| Jul 31, 2026 | 2.16 | 2.17 | 2.12 | 2.13 | 2.10 | -0.93% | 3,226,356 |
| Jul 30, 2026 | 2.17 | 2.18 | 2.15 | 2.15 | 2.12 | -0.46% | 2,802,360 |
| Jul 29, 2026 | 2.19 | 2.23 | 2.16 | 2.16 | 2.13 | -1.59% | 4,215,808 |
| Jul 28, 2026 | 2.23 | 2.26 | 2.20 | 2.23 | 2.16 | - | 3,843,067 |
| Jul 27, 2026 | 2.15 | 2.29 | 2.14 | 2.23 | 2.16 | 5.19% | 6,338,118 |
| Jul 24, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.06 | 0.47% | 3,696,104 |
| Jul 23, 2026 | 2.12 | 2.14 | 2.11 | 2.11 | 2.05 | -0.94% | 4,223,224 |
| Jul 22, 2026 | 2.16 | 2.18 | 2.11 | 2.13 | 2.06 | -0.93% | 5,835,010 |
| Jul 21, 2026 | 2.23 | 2.23 | 2.15 | 2.15 | 2.08 | -3.59% | 6,582,010 |
| Jul 20, 2026 | 2.25 | 2.26 | 2.22 | 2.23 | 2.16 | -0.89% | 3,857,828 |
| Jul 17, 2026 | 2.31 | 2.34 | 2.25 | 2.25 | 2.18 | -3.43% | 3,119,197 |
| Jul 16, 2026 | 2.26 | 2.34 | 2.26 | 2.33 | 2.26 | 2.64% | 6,449,355 |
| Jul 15, 2026 | 2.28 | 2.31 | 2.27 | 2.27 | 2.20 | - | 5,541,857 |
| Jul 14, 2026 | 2.27 | 2.30 | 2.26 | 2.27 | 2.20 | 0.89% | 4,183,848 |
| Jul 13, 2026 | 2.25 | 2.27 | 2.23 | 2.25 | 2.18 | -0.44% | 4,300,688 |
| Jul 10, 2026 | 2.21 | 2.27 | 2.21 | 2.26 | 2.19 | 2.26% | 3,575,671 |
| Jul 9, 2026 | 2.21 | 2.24 | 2.19 | 2.21 | 2.14 | -0.45% | 3,815,078 |
| Jul 8, 2026 | 2.19 | 2.23 | 2.18 | 2.22 | 2.15 | 0.91% | 4,357,731 |