Skip to main content
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.670
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.685
+0.015 (0.56%)
After-hours: Dec 5, 2025, 7:57 PM EST

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.682.712.672.672.67-3,140,212
Dec 4, 20252.642.682.632.672.670.95%3,400,620
Dec 3, 20252.632.652.622.652.650.95%2,564,541
Dec 2, 20252.602.652.602.622.620.77%3,556,710
Dec 1, 20252.632.662.602.602.60-1.52%3,467,372
Nov 28, 20252.632.642.622.642.640.76%1,111,911
Nov 26, 20252.612.652.602.622.62-2,736,716
Nov 25, 20252.622.642.602.622.62-1.13%3,499,571
Nov 24, 20252.672.712.642.652.61-0.75%4,568,162
Nov 21, 20252.662.682.602.672.620.75%5,425,369
Nov 20, 20252.752.782.652.652.61-2.93%3,727,103
Nov 19, 20252.752.802.732.732.68-0.73%3,725,357
Nov 18, 20252.722.802.692.752.701.10%4,645,222
Nov 17, 20252.762.792.712.722.67-1.45%3,393,189
Nov 14, 20252.762.772.732.762.71-0.72%1,545,917
Nov 13, 20252.802.832.752.782.73-1.07%3,061,807
Nov 12, 20252.862.862.792.812.76-1.40%2,210,029
Nov 11, 20252.892.922.832.852.80-1.04%3,490,219
Nov 10, 20252.752.902.752.882.835.11%5,895,812
Nov 7, 20252.602.742.582.742.697.45%4,184,402
Nov 6, 20252.572.582.532.552.510.39%5,071,406
Nov 5, 20252.582.582.522.542.50-1.55%4,851,598
Nov 4, 20252.602.612.552.582.54-1.15%3,817,218
Nov 3, 20252.652.662.602.612.57-1.88%2,909,408
Oct 31, 20252.632.682.622.662.611.14%2,425,458
Oct 30, 20252.652.672.592.632.59-1.13%5,340,363
Oct 29, 20252.752.762.662.662.61-5.00%3,969,057
Oct 28, 20252.802.822.782.802.710.36%4,441,779
Oct 27, 20252.762.792.742.792.701.45%3,143,071
Oct 24, 20252.752.792.722.752.660.36%3,052,138
Oct 23, 20252.712.762.702.742.651.11%2,189,546
Oct 22, 20252.742.762.682.712.62-1.09%3,018,367
Oct 21, 20252.722.772.712.742.650.74%2,770,605
Oct 20, 20252.732.772.702.722.63-0.37%3,820,272
Oct 17, 20252.762.792.722.732.64-1.44%4,491,715
Oct 16, 20252.832.842.762.772.68-1.42%3,849,855
Oct 15, 20252.832.852.802.812.72-0.71%3,414,614
Oct 14, 20252.762.852.752.832.741.80%4,018,830
Oct 13, 20252.682.792.682.782.694.12%3,848,000
Oct 10, 20252.732.752.672.672.58-2.20%4,148,541
Oct 9, 20252.792.792.722.732.64-2.15%2,382,534
Oct 8, 20252.752.812.752.792.701.45%2,678,997
Oct 7, 20252.772.782.712.752.66-1.08%3,332,277
Oct 6, 20252.782.822.762.782.69-2,766,430
Oct 3, 20252.752.802.752.782.690.72%2,389,941
Oct 2, 20252.742.792.692.762.67-2,892,847
Oct 1, 20252.762.772.702.762.670.36%2,990,648
Sep 30, 20252.682.812.682.752.664.17%6,385,755
Sep 29, 20252.642.682.622.642.551.15%3,430,961
Sep 26, 20252.702.722.602.612.52-4.40%4,180,729