Prospect Capital Corporation (PSEC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.63

$2.7

5 DAY PERFORMANCE

-4.98%

1 MONTH PERFORMANCE

+1.14%

3 MONTH PERFORMANCE

+1.14%

6 MONTH PERFORMANCE

+4.71%

YEAR-TO-DATE PERFORMANCE

+3.09%

1 YEAR PERFORMANCE

-25.83%

Prospect Capital Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.74	$2.77 (1.1%)	$2.78	$2.73	2.22 M	$1.30 B
05/05/2026	$2.72	$2.75 (1.1%)	$2.75	$2.68	3.77 M	$1.30 B
05/04/2026	$2.77	$2.72 (-1.81%)	$2.78	$2.72	4.41 M	$1.28 B
05/01/2026	$2.72	$2.81 (3.31%)	$2.83	$2.72	6.48 M	$1.33 B
04/30/2026	$2.69	$2.71 (0.74%)	$2.73	$2.67	4.48 M	$1.28 B
04/29/2026	$2.72	$2.69 (-1.1%)	$2.73	$2.68	6.77 M	$1.27 B
04/28/2026	$2.70	$2.73 (1.11%)	$2.74	$2.68	5.55 M	$1.29 B
04/27/2026	$2.74	$2.75 (0.36%)	$2.78	$2.74	5.16 M	$1.30 B
04/24/2026	$2.72	$2.73 (0.37%)	$2.74	$2.70	4.90 M	$1.29 B
04/23/2026	$2.75	$2.71 (-1.45%)	$2.77	$2.69	4.77 M	$1.28 B
04/22/2026	$2.74	$2.75 (0.36%)	$2.79	$2.73	4.36 M	$1.30 B
04/21/2026	$2.77	$2.71 (-2.17%)	$2.82	$2.70	5.61 M	$1.28 B
04/20/2026	$2.77	$2.77 (0%)	$2.79	$2.69	9.65 M	$1.31 B
04/17/2026	$2.81	$2.81 (0%)	$2.91	$2.79	6.68 M	$1.33 B
04/16/2026	$2.83	$2.81 (-0.71%)	$2.85	$2.79	5.42 M	$1.33 B
04/15/2026	$2.71	$2.82 (4.06%)	$2.83	$2.71	3.71 M	$1.33 B
04/14/2026	$2.65	$2.73 (3.02%)	$2.76	$2.65	3.53 M	$1.29 B
04/13/2026	$2.61	$2.65 (1.53%)	$2.65	$2.58	3.54 M	$1.25 B
04/10/2026	$2.63	$2.62 (-0.38%)	$2.66	$2.62	2.49 M	$1.24 B
04/09/2026	$2.64	$2.62 (-0.76%)	$2.65	$2.62	2.25 M	$1.24 B
04/08/2026	$2.63	$2.64 (0.38%)	$2.65	$2.61	3.54 M	$1.25 B
04/07/2026	$2.62	$2.58 (-1.53%)	$2.64	$2.57	3.07 M	$1.22 B
04/06/2026	$2.61	$2.64 (1.15%)	$2.67	$2.60	4.39 M	$1.25 B
04/02/2026	$2.59	$2.61 (0.77%)	$2.63	$2.57	3.99 M	$1.23 B
04/01/2026	$2.62	$2.62 (0%)	$2.64	$2.56	5.11 M	$1.24 B
03/31/2026	$2.54	$2.61 (2.76%)	$2.62	$2.54	7.13 M	$1.23 B
03/30/2026	$2.50	$2.51 (0.4%)	$2.56	$2.49	4.19 M	$1.19 B
03/27/2026	$2.51	$2.49 (-0.8%)	$2.56	$2.49	5.16 M	$1.18 B
03/26/2026	$2.60	$2.55 (-1.92%)	$2.63	$2.55	5.22 M	$1.20 B
03/25/2026	$2.56	$2.60 (1.56%)	$2.63	$2.56	4.07 M	$1.23 B
03/24/2026	$2.55	$2.54 (-0.39%)	$2.57	$2.52	4.48 M	$1.20 B
03/23/2026	$2.52	$2.57 (1.98%)	$2.58	$2.47	3.84 M	$1.21 B
03/20/2026	$2.60	$2.50 (-3.85%)	$2.61	$2.50	8.58 M	$1.18 B
03/19/2026	$2.62	$2.59 (-1.15%)	$2.64	$2.57	4.12 M	$1.22 B
03/18/2026	$2.63	$2.60 (-1.14%)	$2.65	$2.60	2.77 M	$1.23 B
03/17/2026	$2.54	$2.60 (2.36%)	$2.67	$2.54	5.47 M	$1.23 B
03/16/2026	$2.57	$2.52 (-1.95%)	$2.59	$2.52	4.97 M	$1.19 B
03/13/2026	$2.66	$2.56 (-3.76%)	$2.69	$2.56	4.89 M	$1.21 B
03/12/2026	$2.64	$2.65 (0.38%)	$2.68	$2.63	3.98 M	$1.25 B
03/11/2026	$2.69	$2.66 (-1.12%)	$2.71	$2.64	2.56 M	$1.26 B
03/10/2026	$2.69	$2.67 (-0.74%)	$2.72	$2.66	2.62 M	$1.26 B
03/09/2026	$2.69	$2.67 (-0.74%)	$2.70	$2.63	5.41 M	$1.26 B
03/06/2026	$2.73	$2.73 (0%)	$2.74	$2.68	2.70 M	$1.29 B
03/05/2026	$2.76	$2.73 (-1.09%)	$2.81	$2.72	3.57 M	$1.29 B
03/04/2026	$2.77	$2.77 (0%)	$2.81	$2.72	2.26 M	$1.31 B
03/03/2026	$2.70	$2.74 (1.48%)	$2.76	$2.69	3.45 M	$1.29 B
03/02/2026	$2.70	$2.75 (1.85%)	$2.79	$2.67	3.47 M	$1.30 B
02/27/2026	$2.74	$2.72 (-0.73%)	$2.76	$2.69	5.49 M	$1.28 B
02/26/2026	$2.78	$2.74 (-1.44%)	$2.80	$2.70	6.22 M	$1.29 B
02/25/2026	$2.80	$2.79 (-0.36%)	$2.84	$2.75	3.07 M	$1.32 B
02/24/2026	$2.84	$2.86 (0.7%)	$2.92	$2.83	5.00 M	$1.35 B
02/23/2026	$2.81	$2.83 (0.71%)	$2.89	$2.81	4.29 M	$1.34 B
02/20/2026	$2.91	$2.82 (-3.09%)	$2.92	$2.77	7.57 M	$1.33 B
02/19/2026	$3.04	$2.92 (-3.95%)	$3.04	$2.91	4.54 M	$1.38 B
02/18/2026	$3.00	$3.04 (1.33%)	$3.06	$2.96	3.95 M	$1.44 B
02/17/2026	$3.05	$3.01 (-1.31%)	$3.13	$2.96	4.20 M	$1.42 B
02/13/2026	$2.97	$3.05 (2.69%)	$3.08	$2.92	6.12 M	$1.44 B
02/12/2026	$2.91	$2.89 (-0.69%)	$2.97	$2.86	3.34 M	$1.36 B
02/11/2026	$2.88	$2.90 (0.69%)	$2.99	$2.87	7.16 M	$1.37 B
02/10/2026	$2.64	$2.88 (9.09%)	$2.93	$2.63	6.80 M	$1.36 B
02/09/2026	$2.64	$2.61 (-1.14%)	$2.65	$2.61	4.10 M	$1.23 B
02/06/2026	$2.66	$2.64 (-0.75%)	$2.67	$2.61	3.60 M	$1.16 B