5 DAY PERFORMANCE
+25.35%
1 MONTH PERFORMANCE
+21.36%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-3.26%
Prospect Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.16 | $2.21 (2.31%) | $2.22 | $2.16 | 2.66 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 |
| 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 |
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.
