Prospect Capital Corporation PSEC
NASDAQ · United States · Miscellaneous
$2.05-0.03 (-1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.05 | -1.44% | $2.09 | $2.10 | $2.04 | 6.45M |
| 2026-09-30 | $2.08 | -1.89% | $2.12 | $2.13 | $2.08 | 10.16M |
| 2026-09-29 | $2.12 | -0.47% | $2.15 | $2.17 | $2.11 | 4.69M |
| 2026-09-28 | $2.13 | -2.74% | $2.17 | $2.17 | $2.11 | 6.26M |
| 2026-09-25 | $2.19 | +0.46% | $2.19 | $2.21 | $2.17 | 5.11M |
| 2026-09-24 | $2.18 | +0.46% | $2.17 | $2.19 | $2.16 | 4.32M |
| 2026-09-23 | $2.17 | -1.36% | $2.20 | $2.21 | $2.17 | 6.55M |
| 2026-09-22 | $2.20 | 0.00% | $2.22 | $2.24 | $2.20 | 2.91M |
| 2026-09-21 | $2.20 | +0.92% | $2.19 | $2.24 | $2.18 | 3.55M |
| 2026-09-18 | $2.18 | -2.68% | $2.24 | $2.24 | $2.18 | 10.63M |
| 2026-09-17 | $2.24 | +1.82% | $2.22 | $2.27 | $2.22 | 4.11M |
| 2026-09-16 | $2.20 | -0.90% | $2.21 | $2.24 | $2.18 | 3.00M |
| 2026-09-15 | $2.22 | +0.91% | $2.21 | $2.23 | $2.19 | 3.39M |
| 2026-09-14 | $2.20 | -0.90% | $2.21 | $2.24 | $2.20 | 2.74M |
| 2026-09-11 | $2.22 | +1.83% | $2.20 | $2.23 | $2.19 | 2.07M |
| 2026-09-10 | $2.18 | 0.00% | $2.19 | $2.21 | $2.17 | 2.26M |
| 2026-09-09 | $2.18 | -0.46% | $2.19 | $2.20 | $2.17 | 3.60M |
| 2026-09-08 | $2.19 | -1.79% | $2.22 | $2.23 | $2.19 | 3.39M |
| 2026-09-04 | $2.23 | +1.83% | $2.18 | $2.25 | $2.17 | 5.38M |
| 2026-09-03 | $2.19 | -1.79% | $2.25 | $2.25 | $2.17 | 4.18M |
| 2026-09-02 | $2.23 | +0.90% | $2.22 | $2.26 | $2.21 | 3.04M |
| 2026-09-01 | $2.21 | -3.07% | $2.27 | $2.28 | $2.21 | 3.67M |
| 2026-08-31 | $2.28 | +1.33% | $2.25 | $2.29 | $2.24 | 3.28M |
| 2026-08-28 | $2.25 | -1.32% | $2.29 | $2.30 | $2.24 | 4.04M |
| 2026-08-27 | $2.28 | -1.30% | $2.29 | $2.31 | $2.27 | 3.83M |
| 2026-08-26 | $2.31 | -1.70% | $2.35 | $2.36 | $2.29 | 4.66M |
| 2026-08-25 | $2.35 | +1.29% | $2.32 | $2.37 | $2.31 | 4.54M |
| 2026-08-24 | $2.32 | -0.43% | $2.34 | $2.35 | $2.29 | 4.53M |
| 2026-08-21 | $2.33 | +2.19% | $2.30 | $2.37 | $2.23 | 5.97M |
| 2026-08-20 | $2.28 | +1.33% | $2.26 | $2.32 | $2.25 | 4.83M |
| 2026-08-19 | $2.25 | 0.00% | $2.25 | $2.30 | $2.25 | 3.95M |
| 2026-08-18 | $2.25 | +1.81% | $2.21 | $2.25 | $2.21 | 2.07M |
| 2026-08-17 | $2.21 | -3.91% | $2.30 | $2.31 | $2.21 | 3.47M |
| 2026-08-14 | $2.30 | -2.13% | $2.35 | $2.37 | $2.30 | 2.61M |
| 2026-08-13 | $2.35 | +2.62% | $2.28 | $2.36 | $2.28 | 4.42M |
| 2026-08-12 | $2.29 | +0.44% | $2.28 | $2.31 | $2.27 | 1.83M |
| 2026-08-11 | $2.28 | -0.44% | $2.29 | $2.32 | $2.28 | 2.03M |
| 2026-08-10 | $2.29 | -1.72% | $2.30 | $2.33 | $2.27 | 3.11M |
| 2026-08-07 | $2.33 | +5.43% | $2.21 | $2.34 | $2.21 | 6.44M |
| 2026-08-06 | $2.21 | +1.84% | $2.16 | $2.22 | $2.16 | 2.67M |
| 2026-08-05 | $2.17 | -3.98% | $2.23 | $2.26 | $2.17 | 4.30M |
| 2026-08-04 | $2.26 | +2.26% | $2.21 | $2.27 | $2.20 | 6.31M |
| 2026-08-03 | $2.21 | +3.76% | $2.14 | $2.21 | $2.13 | 8.70M |
| 2026-07-31 | $2.13 | -0.93% | $2.16 | $2.17 | $2.12 | 3.23M |
| 2026-07-30 | $2.15 | -0.46% | $2.17 | $2.18 | $2.15 | 2.80M |
| 2026-07-29 | $2.16 | -3.14% | $2.19 | $2.23 | $2.16 | 4.22M |
| 2026-07-28 | $2.23 | 0.00% | $2.23 | $2.26 | $2.20 | 3.84M |
| 2026-07-27 | $2.23 | +5.19% | $2.15 | $2.29 | $2.14 | 6.33M |
| 2026-07-24 | $2.12 | +0.47% | $2.12 | $2.14 | $2.11 | 3.70M |
| 2026-07-23 | $2.11 | -0.94% | $2.12 | $2.14 | $2.11 | 4.22M |
| 2026-07-22 | $2.13 | -0.93% | $2.16 | $2.18 | $2.11 | 5.84M |
| 2026-07-21 | $2.15 | -3.59% | $2.23 | $2.23 | $2.15 | 6.58M |
| 2026-07-20 | $2.23 | -0.89% | $2.25 | $2.26 | $2.22 | 3.86M |
| 2026-07-17 | $2.25 | -3.43% | $2.31 | $2.34 | $2.25 | 3.12M |
| 2026-07-16 | $2.33 | +2.64% | $2.26 | $2.34 | $2.26 | 6.45M |
| 2026-07-15 | $2.27 | 0.00% | $2.28 | $2.31 | $2.27 | 5.54M |
| 2026-07-14 | $2.27 | +0.89% | $2.27 | $2.30 | $2.26 | 4.18M |
| 2026-07-13 | $2.25 | -0.44% | $2.25 | $2.27 | $2.23 | 4.30M |
| 2026-07-10 | $2.26 | +2.26% | $2.21 | $2.27 | $2.21 | 3.58M |
| 2026-07-09 | $2.21 | -0.45% | $2.21 | $2.24 | $2.19 | 3.82M |
| 2026-07-08 | $2.22 | +0.91% | $2.19 | $2.23 | $2.18 | 4.36M |
| 2026-07-07 | $2.20 | 0.00% | $2.20 | $2.25 | $2.19 | 5.51M |
| 2026-07-06 | $2.20 | -1.79% | $2.24 | $2.25 | $2.20 | 4.89M |
| 2026-07-02 | $2.24 | -3.45% | $2.32 | $2.34 | $2.22 | 7.10M |
| 2026-07-01 | $2.32 | +0.43% | $2.30 | $2.37 | $2.30 | 4.58M |
| 2026-06-30 | $2.31 | -0.43% | $2.33 | $2.35 | $2.30 | 3.84M |
| 2026-06-29 | $2.32 | +0.43% | $2.30 | $2.34 | $2.30 | 4.08M |
| 2026-06-26 | $2.31 | +1.76% | $2.24 | $2.34 | $2.24 | 6.61M |
| 2026-06-25 | $2.27 | +2.25% | $2.25 | $2.29 | $2.25 | 6.71M |
| 2026-06-24 | $2.22 | -2.20% | $2.27 | $2.29 | $2.20 | 8.13M |
| 2026-06-23 | $2.27 | +0.89% | $2.23 | $2.30 | $2.20 | 8.32M |
| 2026-06-22 | $2.25 | +1.81% | $2.21 | $2.28 | $2.20 | 8.08M |
| 2026-06-18 | $2.21 | +0.45% | $2.22 | $2.25 | $2.17 | 7.21M |
| 2026-06-17 | $2.20 | -2.22% | $2.24 | $2.26 | $2.20 | 5.70M |
| 2026-06-16 | $2.25 | -2.60% | $2.31 | $2.36 | $2.24 | 5.73M |
| 2026-06-15 | $2.31 | 0.00% | $2.33 | $2.40 | $2.31 | 6.15M |
| 2026-06-12 | $2.31 | +1.32% | $2.27 | $2.35 | $2.26 | 4.97M |
| 2026-06-11 | $2.28 | +1.79% | $2.25 | $2.28 | $2.23 | 5.35M |
| 2026-06-10 | $2.24 | +1.36% | $2.22 | $2.27 | $2.21 | 3.79M |
| 2026-06-09 | $2.21 | -1.34% | $2.26 | $2.29 | $2.21 | 3.21M |
| 2026-06-08 | $2.24 | +0.45% | $2.23 | $2.27 | $2.19 | 4.45M |
| 2026-06-05 | $2.23 | -2.19% | $2.26 | $2.28 | $2.23 | 4.88M |
| 2026-06-04 | $2.28 | +0.88% | $2.26 | $2.30 | $2.26 | 4.23M |
| 2026-06-03 | $2.26 | -6.61% | $2.39 | $2.39 | $2.26 | 6.63M |
| 2026-06-02 | $2.42 | -1.63% | $2.42 | $2.52 | $2.42 | 3.61M |
| 2026-06-01 | $2.46 | +2.07% | $2.42 | $2.48 | $2.41 | 5.56M |
| 2026-05-29 | $2.41 | +1.69% | $2.38 | $2.47 | $2.36 | 4.12M |
| 2026-05-28 | $2.37 | +1.28% | $2.35 | $2.40 | $2.34 | 4.00M |
| 2026-05-27 | $2.34 | +0.86% | $2.30 | $2.36 | $2.29 | 4.88M |
| 2026-05-26 | $2.32 | +1.75% | $2.30 | $2.35 | $2.30 | 9.29M |