5 DAY PERFORMANCE
+21.36%
1 MONTH PERFORMANCE
+14.59%
3 MONTH PERFORMANCE
+20.81%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+0.38%
Prospect Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.19 | $2.21 (1.14%) | $2.24 | $2.18 | 3.06 M | $1.07 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 |
| 08/04/2026 | $2.21 | $2.26 (2.26%) | $2.27 | $2.20 | 6.31 M | $1.09 B |
| 08/03/2026 | $2.14 | $2.21 (3.27%) | $2.21 | $2.13 | 8.70 M | $1.07 B |
| 07/31/2026 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.12 | 3.23 M | $1.03 B |
| 07/30/2026 | $2.17 | $2.15 (-0.92%) | $2.18 | $2.15 | 2.80 M | $1.04 B |
| 07/29/2026 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.16 | 4.22 M | $1.04 B |
| 07/28/2026 | $2.23 | $2.23 (0%) | $2.26 | $2.20 | 3.84 M | $1.08 B |
| 07/27/2026 | $2.15 | $2.23 (3.72%) | $2.29 | $2.14 | 6.34 M | $1.08 B |
| 07/24/2026 | $2.12 | $2.12 (0%) | $2.14 | $2.11 | 3.70 M | $1.02 B |
| 07/23/2026 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.11 | 4.22 M | $1.02 B |
| 07/22/2026 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.11 | 5.84 M | $1.03 B |
| 07/21/2026 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.15 | 6.58 M | $1.04 B |
| 07/20/2026 | $2.25 | $2.23 (-0.89%) | $2.26 | $2.22 | 3.86 M | $1.08 B |
| 07/17/2026 | $2.31 | $2.25 (-2.6%) | $2.34 | $2.25 | 3.12 M | $1.09 B |
| 07/16/2026 | $2.26 | $2.33 (3.1%) | $2.34 | $2.26 | 6.45 M | $1.13 B |
| 07/15/2026 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.27 | 5.54 M | $1.10 B |
| 07/14/2026 | $2.27 | $2.27 (0%) | $2.30 | $2.26 | 4.18 M | $1.10 B |
| 07/13/2026 | $2.25 | $2.25 (0%) | $2.27 | $2.23 | 4.30 M | $1.09 B |
| 07/10/2026 | $2.21 | $2.26 (2.26%) | $2.27 | $2.21 | 3.58 M | $1.09 B |
| 07/09/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.19 | 3.82 M | $1.07 B |
| 07/08/2026 | $2.19 | $2.22 (1.37%) | $2.23 | $2.18 | 4.36 M | $1.07 B |
| 07/07/2026 | $2.20 | $2.20 (0%) | $2.25 | $2.19 | 5.51 M | $1.06 B |
| 07/06/2026 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.20 | 4.89 M | $1.06 B |
| 07/02/2026 | $2.32 | $2.24 (-3.45%) | $2.34 | $2.22 | 7.11 M | $1.08 B |
| 07/01/2026 | $2.30 | $2.32 (0.87%) | $2.37 | $2.30 | 4.58 M | $1.12 B |
| 06/30/2026 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.30 | 3.84 M | $1.12 B |
| 06/29/2026 | $2.30 | $2.32 (0.87%) | $2.34 | $2.30 | 4.08 M | $1.12 B |
| 06/26/2026 | $2.24 | $2.31 (3.12%) | $2.34 | $2.24 | 6.61 M | $1.12 B |
| 06/25/2026 | $2.25 | $2.27 (0.89%) | $2.29 | $2.25 | 6.72 M | $1.10 B |
| 06/24/2026 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.20 | 8.13 M | $1.07 B |
| 06/23/2026 | $2.23 | $2.27 (1.79%) | $2.30 | $2.20 | 8.32 M | $1.10 B |
| 06/22/2026 | $2.21 | $2.25 (1.81%) | $2.28 | $2.20 | 8.08 M | $1.09 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.
