5 DAY PERFORMANCE
+20.81%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+8.98%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-15.51%
Prospect Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.21 | $2.25 (1.9%) | $2.28 | $2.20 | 7.93 M | $1.09 B |
| 06/18/2026 | $2.22 | $2.21 (-0.45%) | $2.25 | $2.17 | 7.21 M | $1.07 B |
| 06/17/2026 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.20 | 5.70 M | $1.06 B |
| 06/16/2026 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.24 | 5.73 M | $1.09 B |
| 06/15/2026 | $2.33 | $2.31 (-0.86%) | $2.40 | $2.31 | 6.15 M | $1.12 B |
| 06/12/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.26 | 4.98 M | $1.12 B |
| 06/11/2026 | $2.25 | $2.28 (1.33%) | $2.28 | $2.23 | 5.35 M | $1.10 B |
| 06/10/2026 | $2.22 | $2.24 (0.9%) | $2.27 | $2.21 | 3.79 M | $1.08 B |
| 06/09/2026 | $2.26 | $2.21 (-2.21%) | $2.29 | $2.21 | 3.21 M | $1.07 B |
| 06/08/2026 | $2.23 | $2.24 (0.45%) | $2.27 | $2.19 | 4.45 M | $1.08 B |
| 06/05/2026 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.23 | 4.88 M | $1.08 B |
| 06/04/2026 | $2.26 | $2.28 (0.88%) | $2.30 | $2.26 | 4.23 M | $1.10 B |
| 06/03/2026 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.26 | 6.63 M | $1.09 B |
| 06/02/2026 | $2.42 | $2.42 (0%) | $2.52 | $2.42 | 3.61 M | $1.17 B |
| 06/01/2026 | $2.42 | $2.46 (1.65%) | $2.48 | $2.41 | 5.56 M | $1.19 B |
| 05/29/2026 | $2.38 | $2.41 (1.26%) | $2.47 | $2.36 | 4.13 M | $1.17 B |
| 05/28/2026 | $2.35 | $2.37 (0.85%) | $2.40 | $2.34 | 4.01 M | $1.15 B |
| 05/27/2026 | $2.30 | $2.34 (1.74%) | $2.36 | $2.29 | 4.88 M | $1.13 B |
| 05/26/2026 | $2.30 | $2.32 (0.87%) | $2.35 | $2.30 | 9.29 M | $1.12 B |
| 05/22/2026 | $2.27 | $2.28 (0.44%) | $2.35 | $2.27 | 5.26 M | $1.10 B |
| 05/21/2026 | $2.20 | $2.26 (2.73%) | $2.29 | $2.16 | 5.45 M | $1.09 B |
| 05/20/2026 | $2.15 | $2.20 (2.33%) | $2.22 | $2.11 | 6.99 M | $1.06 B |
| 05/19/2026 | $2.19 | $2.15 (-1.83%) | $2.24 | $2.15 | 6.10 M | $1.04 B |
| 05/18/2026 | $2.17 | $2.19 (0.92%) | $2.22 | $2.15 | 5.12 M | $1.06 B |
| 05/15/2026 | $2.15 | $2.18 (1.4%) | $2.23 | $2.14 | 6.21 M | $1.05 B |
| 05/14/2026 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.18 | 6.57 M | $1.05 B |
| 05/13/2026 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.25 | 7.95 M | $1.09 B |
| 05/12/2026 | $2.37 | $2.35 (-0.84%) | $2.40 | $2.28 | 12.05 M | $1.14 B |
| 05/11/2026 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.37 | 7.49 M | $1.16 B |
| 05/08/2026 | $2.68 | $2.47 (-7.84%) | $2.69 | $2.44 | 19.28 M | $1.19 B |
| 05/07/2026 | $2.77 | $2.75 (-0.72%) | $2.78 | $2.73 | 3.98 M | $1.33 B |
| 05/06/2026 | $2.74 | $2.78 (1.46%) | $2.79 | $2.73 | 3.39 M | $1.34 B |
| 05/05/2026 | $2.72 | $2.75 (1.1%) | $2.75 | $2.68 | 3.77 M | $1.33 B |
| 05/04/2026 | $2.77 | $2.72 (-1.81%) | $2.78 | $2.72 | 4.41 M | $1.31 B |
| 05/01/2026 | $2.72 | $2.81 (3.31%) | $2.83 | $2.72 | 6.48 M | $1.36 B |
| 04/30/2026 | $2.69 | $2.71 (0.74%) | $2.73 | $2.67 | 4.48 M | $1.31 B |
| 04/29/2026 | $2.72 | $2.69 (-1.1%) | $2.73 | $2.68 | 6.77 M | $1.30 B |
| 04/28/2026 | $2.70 | $2.73 (1.11%) | $2.74 | $2.68 | 5.55 M | $1.32 B |
| 04/27/2026 | $2.74 | $2.75 (0.36%) | $2.78 | $2.74 | 5.16 M | $1.33 B |
| 04/24/2026 | $2.72 | $2.73 (0.37%) | $2.74 | $2.70 | 4.90 M | $1.32 B |
| 04/23/2026 | $2.75 | $2.71 (-1.45%) | $2.77 | $2.69 | 4.77 M | $1.31 B |
| 04/22/2026 | $2.74 | $2.75 (0.36%) | $2.79 | $2.73 | 4.36 M | $1.33 B |
| 04/21/2026 | $2.77 | $2.71 (-2.17%) | $2.82 | $2.70 | 5.61 M | $1.31 B |
| 04/20/2026 | $2.77 | $2.77 (0%) | $2.79 | $2.69 | 9.65 M | $1.34 B |
| 04/17/2026 | $2.81 | $2.81 (0%) | $2.91 | $2.79 | 6.68 M | $1.36 B |
| 04/16/2026 | $2.83 | $2.81 (-0.71%) | $2.85 | $2.79 | 5.42 M | $1.36 B |
| 04/15/2026 | $2.71 | $2.82 (4.06%) | $2.83 | $2.71 | 3.71 M | $1.36 B |
| 04/14/2026 | $2.65 | $2.73 (3.02%) | $2.76 | $2.65 | 3.53 M | $1.32 B |
| 04/13/2026 | $2.61 | $2.65 (1.53%) | $2.65 | $2.58 | 3.54 M | $1.28 B |
| 04/10/2026 | $2.63 | $2.62 (-0.38%) | $2.66 | $2.62 | 2.49 M | $1.27 B |
| 04/09/2026 | $2.64 | $2.62 (-0.76%) | $2.65 | $2.62 | 2.25 M | $1.27 B |
| 04/08/2026 | $2.63 | $2.64 (0.38%) | $2.65 | $2.61 | 3.54 M | $1.28 B |
| 04/07/2026 | $2.62 | $2.58 (-1.53%) | $2.64 | $2.57 | 3.07 M | $1.25 B |
| 04/06/2026 | $2.61 | $2.64 (1.15%) | $2.67 | $2.60 | 4.39 M | $1.28 B |
| 04/02/2026 | $2.59 | $2.61 (0.77%) | $2.63 | $2.57 | 3.99 M | $1.26 B |
| 04/01/2026 | $2.62 | $2.62 (0%) | $2.64 | $2.56 | 5.11 M | $1.27 B |
| 03/31/2026 | $2.54 | $2.61 (2.76%) | $2.62 | $2.54 | 7.13 M | $1.26 B |
| 03/30/2026 | $2.50 | $2.51 (0.4%) | $2.56 | $2.49 | 4.19 M | $1.21 B |
| 03/27/2026 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.49 | 5.16 M | $1.20 B |
| 03/26/2026 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.55 | 5.22 M | $1.23 B |
| 03/25/2026 | $2.56 | $2.60 (1.56%) | $2.63 | $2.56 | 4.07 M | $1.26 B |
| 03/24/2026 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.52 | 4.48 M | $1.23 B |
| 03/23/2026 | $2.52 | $2.57 (1.98%) | $2.58 | $2.47 | 3.84 M | $1.24 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.
