5 DAY PERFORMANCE
+65.84%
1 MONTH PERFORMANCE
+38.34%
3 MONTH PERFORMANCE
+23.04%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+5.12%
Prospect Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.48 | $1.39 (-6.42%) | $1.58 | $1.38 | 8.60 M | |
| 11/04/2026 | $1.55 | $1.44 (-7.1%) | $1.60 | $1.40 | 18.07 M | $691.01 M |
| 11/03/2026 | $1.60 | $1.55 (-3.13%) | $1.63 | $1.54 | 4.74 M | $743.79 M |
| 11/02/2026 | $1.61 | $1.62 (0.62%) | $1.63 | $1.58 | 7.32 M | $777.38 M |
| 10/30/2026 | $1.60 | $1.61 (0.63%) | $1.66 | $1.59 | 9.31 M | $772.58 M |
| 10/29/2026 | $1.53 | $1.62 (5.88%) | $1.65 | $1.52 | 5.88 M | $777.38 M |
| 10/28/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.49 | 4.24 M | $729.40 M |
| 10/27/2026 | $1.52 | $1.55 (1.97%) | $1.57 | $1.52 | 6.67 M | $743.79 M |
| 10/26/2026 | $1.48 | $1.49 (0.68%) | $1.53 | $1.45 | 8.32 M | $715.00 M |
| 10/23/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 5.10 M | $710.20 M |
| 10/22/2026 | $1.45 | $1.49 (2.76%) | $1.56 | $1.43 | 6.48 M | $715.00 M |
| 10/21/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.45 | 6.78 M | $705.40 M |
| 10/20/2026 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.48 | 6.43 M | $715.00 M |
| 10/19/2026 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.50 | 7.18 M | $724.60 M |
| 10/16/2026 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.58 | 4.98 M | $767.79 M |
| 10/15/2026 | $1.61 | $1.63 (1.24%) | $1.69 | $1.60 | 4.13 M | $782.18 M |
| 10/14/2026 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.59 | 7.10 M | $767.79 M |
| 10/13/2026 | $1.74 | $1.67 (-4.02%) | $1.75 | $1.67 | 4.84 M | $801.38 M |
| 10/12/2026 | $1.73 | $1.73 (0%) | $1.75 | $1.66 | 5.30 M | $830.17 M |
| 10/09/2026 | $1.82 | $1.72 (-5.49%) | $1.83 | $1.72 | 6.95 M | $825.37 M |
| 10/08/2026 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.77 | 5.78 M | $873.36 M |
| 10/07/2026 | $1.82 | $1.84 (1.1%) | $1.86 | $1.75 | 10.10 M | $882.95 M |
| 10/06/2026 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.80 | 13.64 M | $878.16 M |
| 10/05/2026 | $2.00 | $1.93 (-3.5%) | $2.01 | $1.93 | 8.37 M | $926.14 M |
| 10/02/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $2.00 | 6.01 M | $959.73 M |
| 10/01/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.04 | 6.48 M | $983.73 M |
| 09/30/2026 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.08 | 10.17 M | $998.12 M |
| 09/29/2026 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.11 | 4.70 M | $1.02 B |
| 09/28/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.11 | 6.26 M | $1.02 B |
| 09/25/2026 | $2.19 | $2.19 (0%) | $2.21 | $2.17 | 5.11 M | $1.05 B |
| 09/24/2026 | $2.17 | $2.18 (0.46%) | $2.19 | $2.16 | 4.32 M | $1.05 B |
| 09/23/2026 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.17 | 6.55 M | $1.04 B |
| 09/22/2026 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.20 | 2.92 M | $1.06 B |
| 09/21/2026 | $2.19 | $2.20 (0.46%) | $2.24 | $2.18 | 3.55 M | $1.06 B |
| 09/18/2026 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.18 | 10.63 M | $1.05 B |
| 09/17/2026 | $2.22 | $2.24 (0.9%) | $2.27 | $2.22 | 4.11 M | $1.07 B |
| 09/16/2026 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.18 | 3.01 M | $1.06 B |
| 09/15/2026 | $2.21 | $2.22 (0.45%) | $2.23 | $2.19 | 3.40 M | $1.07 B |
| 09/14/2026 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.20 | 2.75 M | $1.06 B |
| 09/11/2026 | $2.20 | $2.22 (0.91%) | $2.23 | $2.19 | 2.08 M | $1.07 B |
| 09/10/2026 | $2.19 | $2.18 (-0.46%) | $2.21 | $2.17 | 2.26 M | $1.05 B |
| 09/09/2026 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.17 | 3.60 M | $1.05 B |
| 09/08/2026 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.19 | 3.39 M | $1.05 B |
| 09/04/2026 | $2.18 | $2.23 (2.29%) | $2.25 | $2.17 | 5.38 M | $1.07 B |
| 09/03/2026 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.17 | 4.18 M | $1.05 B |
| 09/02/2026 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 3.04 M | $1.07 B |
| 09/01/2026 | $2.27 | $2.21 (-2.64%) | $2.28 | $2.21 | 3.68 M | $1.06 B |
| 08/31/2026 | $2.25 | $2.28 (1.33%) | $2.29 | $2.24 | 3.28 M | $1.09 B |
| 08/28/2026 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.24 | 4.04 M | $1.08 B |
| 08/27/2026 | $2.29 | $2.28 (-0.44%) | $2.31 | $2.27 | 3.83 M | $1.09 B |
| 08/26/2026 | $2.35 | $2.31 (-1.7%) | $2.36 | $2.29 | 4.66 M | $1.11 B |
| 08/25/2026 | $2.32 | $2.35 (1.29%) | $2.37 | $2.31 | 4.54 M | $1.13 B |
| 08/24/2026 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.29 | 4.54 M | $1.11 B |
| 08/21/2026 | $2.30 | $2.33 (1.3%) | $2.37 | $2.23 | 5.98 M | $1.19 B |
| 08/20/2026 | $2.26 | $2.28 (0.88%) | $2.32 | $2.25 | 4.83 M | $1.17 B |
| 08/19/2026 | $2.25 | $2.25 (0%) | $2.30 | $2.25 | 3.95 M | $1.15 B |
| 08/18/2026 | $2.21 | $2.25 (1.81%) | $2.25 | $2.21 | 2.07 M | $1.15 B |
| 08/17/2026 | $2.30 | $2.21 (-3.91%) | $2.31 | $2.21 | 3.47 M | $1.04 B |
| 08/14/2026 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.30 | 2.61 M | $1.11 B |
| 08/13/2026 | $2.28 | $2.35 (3.07%) | $2.36 | $2.28 | 4.42 M | $1.14 B |
| 08/12/2026 | $2.28 | $2.29 (0.44%) | $2.31 | $2.27 | 1.83 M | $1.11 B |
| 08/11/2026 | $2.29 | $2.28 (-0.44%) | $2.32 | $2.28 | 2.03 M | $1.10 B |
| 08/10/2026 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.27 | 3.11 M | $1.11 B |
| 08/07/2026 | $2.21 | $2.33 (5.43%) | $2.34 | $2.21 | 6.44 M | $1.13 B |
| 08/06/2026 | $2.16 | $2.21 (2.31%) | $2.22 | $2.16 | 2.67 M | $1.07 B |
| 08/05/2026 | $2.23 | $2.17 (-2.69%) | $2.26 | $2.17 | 4.30 M | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
