5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-22.34%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-22.76%
Prospect Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.31 | $4.24 (-1.62%) | $4.32 | $4.18 | 3.44 M | $1.85 B |
| 03/11/2025 | $4.35 | $4.30 (-1.15%) | $4.36 | $4.26 | 5.29 M | $1.88 B |
| 03/10/2025 | $4.33 | $4.35 (0.46%) | $4.39 | $4.32 | 2.00 M | $1.90 B |
| 03/07/2025 | $4.29 | $4.38 (2.1%) | $4.38 | $4.27 | 1.86 M | $1.91 B |
| 03/06/2025 | $4.29 | $4.30 (0.23%) | $4.31 | $4.27 | 1.74 M | $1.88 B |
| 03/05/2025 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.27 | 2.12 M | $1.89 B |
| 03/04/2025 | $4.33 | $4.35 (0.46%) | $4.39 | $4.26 | 2.28 M | $1.90 B |
| 03/03/2025 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.32 | 2.79 M | $1.90 B |
| 02/28/2025 | $4.30 | $4.40 (2.33%) | $4.43 | $4.28 | 2.51 M | $1.92 B |
| 02/27/2025 | $4.32 | $4.31 (-0.23%) | $4.34 | $4.28 | 2.30 M | $1.88 B |
| 02/26/2025 | $4.34 | $4.33 (-0.23%) | $4.37 | $4.32 | 2.37 M | $1.89 B |
| 02/25/2025 | $4.36 | $4.37 (0.23%) | $4.41 | $4.34 | 2.35 M | $1.91 B |
| 02/24/2025 | $4.44 | $4.36 (-1.8%) | $4.45 | $4.32 | 3.16 M | $1.90 B |
| 02/21/2025 | $4.45 | $4.44 (-0.22%) | $4.47 | $4.41 | 2.52 M | $1.94 B |
| 02/20/2025 | $4.40 | $4.45 (1.14%) | $4.47 | $4.40 | 2.77 M | $1.94 B |
| 02/19/2025 | $4.43 | $4.45 (0.45%) | $4.45 | $4.40 | 2.37 M | $1.94 B |
| 02/18/2025 | $4.34 | $4.45 (2.53%) | $4.46 | $4.34 | 3.23 M | $1.94 B |
| 02/14/2025 | $4.36 | $4.37 (0.23%) | $4.38 | $4.33 | 1.37 M | $1.91 B |
| 02/13/2025 | $4.35 | $4.36 (0.23%) | $4.39 | $4.34 | 2.06 M | $1.90 B |
| 02/12/2025 | $4.27 | $4.35 (1.87%) | $4.39 | $4.25 | 2.52 M | $1.90 B |
| 02/11/2025 | $4.16 | $4.29 (3.12%) | $4.30 | $4.09 | 5.43 M | $1.87 B |
| 02/10/2025 | $4.21 | $4.17 (-0.95%) | $4.22 | $4.17 | 2.70 M | $1.79 B |
| 02/07/2025 | $4.22 | $4.21 (-0.24%) | $4.23 | $4.18 | 1.67 M | $1.81 B |
| 02/06/2025 | $4.24 | $4.23 (-0.24%) | $4.27 | $4.22 | 1.92 M | $1.81 B |
| 02/05/2025 | $4.23 | $4.24 (0.24%) | $4.25 | $4.19 | 2.29 M | $1.82 B |
| 02/04/2025 | $4.29 | $4.23 (-1.4%) | $4.29 | $4.21 | 4.11 M | $1.81 B |
| 02/03/2025 | $4.24 | $4.28 (0.94%) | $4.30 | $4.12 | 3.05 M | $1.84 B |
| 01/31/2025 | $4.30 | $4.30 (0%) | $4.33 | $4.27 | 2.32 M | $1.84 B |
| 01/30/2025 | $4.27 | $4.32 (1.17%) | $4.34 | $4.25 | 3.25 M | $1.85 B |
| 01/29/2025 | $4.29 | $4.25 (-0.93%) | $4.29 | $4.22 | 3.14 M | $1.82 B |
| 01/28/2025 | $4.38 | $4.37 (-0.23%) | $4.40 | $4.35 | 1.78 M | $1.87 B |
| 01/27/2025 | $4.38 | $4.38 (0%) | $4.42 | $4.36 | 2.25 M | $1.88 B |
| 01/24/2025 | $4.36 | $4.38 (0.46%) | $4.40 | $4.36 | 1.68 M | $1.88 B |
| 01/23/2025 | $4.36 | $4.37 (0.23%) | $4.39 | $4.34 | 1.92 M | $1.87 B |
| 01/22/2025 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.34 | 2.58 M | $1.88 B |
| 01/21/2025 | $4.32 | $4.39 (1.62%) | $4.40 | $4.31 | 2.79 M | $1.88 B |
| 01/17/2025 | $4.32 | $4.33 (0.23%) | $4.35 | $4.29 | 1.95 M | $1.86 B |
| 01/16/2025 | $4.29 | $4.32 (0.7%) | $4.33 | $4.28 | 1.42 M | $1.85 B |
| 01/15/2025 | $4.29 | $4.29 (0%) | $4.33 | $4.27 | 1.79 M | $1.84 B |
| 01/14/2025 | $4.25 | $4.27 (0.47%) | $4.29 | $4.22 | 1.52 M | $1.83 B |
| 01/13/2025 | $4.20 | $4.25 (1.19%) | $4.25 | $4.15 | 2.17 M | $1.82 B |
| 01/10/2025 | $4.23 | $4.22 (-0.24%) | $4.24 | $4.17 | 2.76 M | $1.81 B |
| 01/08/2025 | $4.29 | $4.24 (-1.17%) | $4.29 | $4.24 | 2.45 M | $1.82 B |
| 01/07/2025 | $4.31 | $4.31 (0%) | $4.33 | $4.27 | 3.34 M | $1.85 B |
| 01/06/2025 | $4.35 | $4.31 (-0.92%) | $4.37 | $4.29 | 2.59 M | $1.85 B |
| 01/03/2025 | $4.36 | $4.33 (-0.69%) | $4.37 | $4.31 | 2.39 M | $1.86 B |
| 01/02/2025 | $4.29 | $4.34 (1.17%) | $4.37 | $4.29 | 3.95 M | $1.86 B |
| 12/31/2024 | $4.27 | $4.31 (0.94%) | $4.33 | $4.22 | 4.87 M | $1.85 B |
| 12/30/2024 | $4.22 | $4.26 (0.95%) | $4.29 | $4.20 | 6.32 M | $1.83 B |
| 12/27/2024 | $4.26 | $4.26 (0%) | $4.31 | $4.23 | 3.58 M | $1.83 B |
| 12/26/2024 | $4.34 | $4.33 (-0.23%) | $4.35 | $4.27 | 3.12 M | $1.86 B |
| 12/24/2024 | $4.16 | $4.36 (4.81%) | $4.38 | $4.15 | 5.86 M | $1.87 B |
| 12/23/2024 | $4.18 | $4.16 (-0.48%) | $4.19 | $4.09 | 4.08 M | $1.78 B |
| 12/20/2024 | $4.20 | $4.19 (-0.24%) | $4.26 | $4.12 | 11.57 M | $1.80 B |
| 12/19/2024 | $4.26 | $4.24 (-0.47%) | $4.38 | $4.23 | 5.23 M | $1.82 B |
| 12/18/2024 | $4.37 | $4.26 (-2.52%) | $4.39 | $4.25 | 3.51 M | $1.83 B |
| 12/17/2024 | $4.37 | $4.37 (0%) | $4.38 | $4.30 | 2.58 M | $1.87 B |
| 12/16/2024 | $4.48 | $4.38 (-2.23%) | $4.48 | $4.36 | 3.68 M | $1.88 B |
| 12/13/2024 | $4.47 | $4.50 (0.67%) | $4.50 | $4.40 | 2.79 M | $1.93 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.
