Prospect Capital Corporation (PSEC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.78

north_east

$0.02 (0.73%)

Day's range

$2.75

$2.8

5 DAY PERFORMANCE

+6.11%

1 MONTH PERFORMANCE

+1.46%

3 MONTH PERFORMANCE

-3.81%

6 MONTH PERFORMANCE

-14.46%

YEAR-TO-DATE PERFORMANCE

-35.50%

1 YEAR PERFORMANCE

-38.63%

Prospect Capital Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.68	$2.67 (-0.37%)	$2.71	$2.67	3.15 M	$1.22 B
12/04/2025	$2.64	$2.67 (1.14%)	$2.68	$2.63	3.42 M	$1.22 B
12/03/2025	$2.63	$2.65 (0.76%)	$2.65	$2.62	2.57 M	$1.21 B
12/02/2025	$2.60	$2.62 (0.77%)	$2.65	$2.60	3.57 M	$1.19 B
12/01/2025	$2.63	$2.60 (-1.14%)	$2.66	$2.60	3.48 M	$1.19 B
11/28/2025	$2.63	$2.64 (0.38%)	$2.64	$2.62	1.13 M	$1.20 B
11/26/2025	$2.61	$2.62 (0.38%)	$2.65	$2.60	2.76 M	$1.19 B
11/25/2025	$2.62	$2.62 (0%)	$2.64	$2.60	3.53 M	$1.19 B
11/24/2025	$2.67	$2.65 (-0.75%)	$2.71	$2.64	4.62 M	$1.21 B
11/21/2025	$2.66	$2.67 (0.38%)	$2.68	$2.60	5.43 M	$1.22 B
11/20/2025	$2.75	$2.65 (-3.64%)	$2.78	$2.65	3.73 M	$1.21 B
11/19/2025	$2.75	$2.73 (-0.73%)	$2.80	$2.73	3.73 M	$1.24 B
11/18/2025	$2.72	$2.75 (1.1%)	$2.80	$2.69	4.65 M	$1.25 B
11/17/2025	$2.76	$2.72 (-1.45%)	$2.79	$2.71	3.39 M	$1.24 B
11/14/2025	$2.76	$2.76 (0%)	$2.77	$2.73	1.55 M	$1.26 B
11/13/2025	$2.80	$2.78 (-0.71%)	$2.83	$2.75	3.06 M	$1.27 B
11/12/2025	$2.86	$2.81 (-1.75%)	$2.86	$2.79	2.21 M	$1.28 B
11/11/2025	$2.89	$2.85 (-1.38%)	$2.92	$2.83	3.49 M	$1.30 B
11/10/2025	$2.75	$2.88 (4.73%)	$2.90	$2.75	5.90 M	$1.31 B
11/07/2025	$2.60	$2.74 (5.38%)	$2.74	$2.58	4.18 M	$1.25 B
11/06/2025	$2.57	$2.55 (-0.78%)	$2.58	$2.53	5.07 M	$1.16 B
11/05/2025	$2.58	$2.54 (-1.55%)	$2.58	$2.52	4.85 M	$1.16 B
11/04/2025	$2.60	$2.58 (-0.77%)	$2.61	$2.55	3.82 M	$1.18 B
11/03/2025	$2.65	$2.61 (-1.51%)	$2.66	$2.60	2.91 M	$1.19 B
10/31/2025	$2.63	$2.66 (1.14%)	$2.68	$2.62	2.43 M	$1.21 B
10/30/2025	$2.65	$2.63 (-0.75%)	$2.67	$2.59	5.34 M	$1.20 B
10/29/2025	$2.75	$2.66 (-3.27%)	$2.76	$2.66	3.97 M	$1.21 B
10/28/2025	$2.80	$2.80 (0%)	$2.82	$2.78	4.44 M	$1.28 B
10/27/2025	$2.76	$2.79 (1.09%)	$2.79	$2.74	3.14 M	$1.27 B
10/24/2025	$2.75	$2.75 (0%)	$2.79	$2.72	3.05 M	$1.25 B
10/23/2025	$2.71	$2.74 (1.11%)	$2.76	$2.70	2.19 M	$1.25 B
10/22/2025	$2.74	$2.71 (-1.09%)	$2.76	$2.68	3.02 M	$1.24 B
10/21/2025	$2.72	$2.74 (0.74%)	$2.77	$2.71	2.77 M	$1.25 B
10/20/2025	$2.73	$2.72 (-0.37%)	$2.77	$2.70	3.82 M	$1.24 B
10/17/2025	$2.76	$2.73 (-1.09%)	$2.79	$2.72	4.49 M	$1.24 B
10/16/2025	$2.83	$2.77 (-2.12%)	$2.84	$2.76	3.85 M	$1.26 B
10/15/2025	$2.83	$2.81 (-0.71%)	$2.85	$2.80	3.41 M	$1.28 B
10/14/2025	$2.76	$2.83 (2.54%)	$2.85	$2.75	4.02 M	$1.29 B
10/13/2025	$2.68	$2.78 (3.73%)	$2.79	$2.68	3.85 M	$1.27 B
10/10/2025	$2.73	$2.67 (-2.2%)	$2.75	$2.67	4.15 M	$1.22 B
10/09/2025	$2.79	$2.73 (-2.15%)	$2.79	$2.72	2.38 M	$1.24 B
10/08/2025	$2.75	$2.79 (1.45%)	$2.81	$2.75	2.68 M	$1.27 B
10/07/2025	$2.77	$2.75 (-0.72%)	$2.78	$2.71	3.33 M	$1.25 B
10/06/2025	$2.78	$2.78 (0%)	$2.82	$2.76	2.77 M	$1.27 B
10/03/2025	$2.75	$2.78 (1.09%)	$2.80	$2.75	2.39 M	$1.27 B
10/02/2025	$2.74	$2.76 (0.73%)	$2.79	$2.69	2.89 M	$1.26 B
10/01/2025	$2.76	$2.76 (0%)	$2.77	$2.70	2.99 M	$1.26 B
09/30/2025	$2.68	$2.75 (2.61%)	$2.81	$2.68	6.39 M	$1.25 B
09/29/2025	$2.64	$2.64 (0%)	$2.68	$2.62	3.43 M	$1.20 B
09/26/2025	$2.70	$2.61 (-3.33%)	$2.72	$2.60	4.18 M	$1.19 B
09/25/2025	$2.66	$2.73 (2.63%)	$2.77	$2.65	7.98 M	$1.24 B
09/24/2025	$2.60	$2.61 (0.38%)	$2.64	$2.59	4.86 M	$1.19 B
09/23/2025	$2.59	$2.59 (0%)	$2.69	$2.57	4.46 M	$1.18 B
09/22/2025	$2.64	$2.59 (-1.89%)	$2.68	$2.58	4.71 M	$1.18 B
09/19/2025	$2.68	$2.66 (-0.75%)	$2.69	$2.59	9.13 M	$1.21 B
09/18/2025	$2.78	$2.67 (-3.96%)	$2.80	$2.66	6.36 M	$1.22 B
09/17/2025	$2.80	$2.76 (-1.43%)	$2.82	$2.76	2.83 M	$1.26 B
09/16/2025	$2.74	$2.80 (2.19%)	$2.80	$2.74	2.41 M	$1.28 B
09/15/2025	$2.79	$2.75 (-1.43%)	$2.80	$2.74	2.57 M	$1.25 B
09/12/2025	$2.80	$2.79 (-0.36%)	$2.82	$2.79	2.26 M	$1.27 B
09/11/2025	$2.78	$2.80 (0.72%)	$2.82	$2.78	2.27 M	$1.28 B
09/10/2025	$2.83	$2.79 (-1.41%)	$2.85	$2.78	2.84 M	$1.27 B
09/09/2025	$2.87	$2.84 (-1.05%)	$2.89	$2.83	2.51 M	$1.29 B
09/08/2025	$2.89	$2.88 (-0.35%)	$2.90	$2.85	3.19 M	$1.31 B