Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
3.690
+0.150 (4.24%)
At close: May 12, 2025, 4:00 PM
3.680
-0.010 (-0.27%)
After-hours: May 12, 2025, 7:58 PM EDT
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.59 | 3.73 | 3.56 | 3.69 | 3.69 | 4.24% | 7,595,362 |
| May 9, 2025 | 3.62 | 3.67 | 3.51 | 3.54 | 3.54 | -2.21% | 3,337,077 |
| May 8, 2025 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | - | 2,747,808 |
| May 7, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.56% | 2,851,947 |
| May 6, 2025 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 2,215,236 |
| May 5, 2025 | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | -1.39% | 1,775,376 |
| May 2, 2025 | 3.54 | 3.61 | 3.54 | 3.60 | 3.60 | 1.69% | 2,112,655 |
| May 1, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.84% | 2,197,031 |
| Apr 30, 2025 | 3.57 | 3.59 | 3.49 | 3.57 | 3.57 | -0.56% | 2,510,596 |
| Apr 29, 2025 | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -2.71% | 4,136,777 |
| Apr 28, 2025 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | - | 2,800,315 |
| Apr 25, 2025 | 3.66 | 3.69 | 3.62 | 3.69 | 3.65 | 0.54% | 2,095,079 |
| Apr 24, 2025 | 3.64 | 3.70 | 3.61 | 3.67 | 3.63 | 1.10% | 1,817,914 |
| Apr 23, 2025 | 3.60 | 3.67 | 3.59 | 3.63 | 3.59 | 1.97% | 2,678,892 |
| Apr 22, 2025 | 3.50 | 3.57 | 3.50 | 3.56 | 3.52 | 2.01% | 1,997,391 |
| Apr 21, 2025 | 3.55 | 3.56 | 3.45 | 3.49 | 3.45 | -1.97% | 2,611,029 |
| Apr 17, 2025 | 3.49 | 3.58 | 3.49 | 3.56 | 3.52 | 2.30% | 3,235,029 |
| Apr 16, 2025 | 3.56 | 3.58 | 3.47 | 3.48 | 3.44 | -2.79% | 2,646,383 |
| Apr 15, 2025 | 3.56 | 3.63 | 3.56 | 3.58 | 3.54 | 0.14% | 3,091,980 |
| Apr 14, 2025 | 3.60 | 3.65 | 3.57 | 3.58 | 3.53 | 0.42% | 3,743,772 |
| Apr 11, 2025 | 3.52 | 3.58 | 3.48 | 3.56 | 3.52 | 2.01% | 3,712,375 |
| Apr 10, 2025 | 3.68 | 3.69 | 3.46 | 3.49 | 3.45 | -6.18% | 4,426,683 |
| Apr 9, 2025 | 3.45 | 3.77 | 3.39 | 3.72 | 3.68 | 6.29% | 4,083,529 |
| Apr 8, 2025 | 3.69 | 3.75 | 3.47 | 3.50 | 3.46 | -0.57% | 5,143,579 |
| Apr 7, 2025 | 3.57 | 3.64 | 3.40 | 3.52 | 3.48 | -4.86% | 6,849,174 |
| Apr 4, 2025 | 3.96 | 3.98 | 3.68 | 3.70 | 3.66 | -8.64% | 8,933,738 |
| Apr 3, 2025 | 3.95 | 4.07 | 3.92 | 4.05 | 4.00 | 0.25% | 4,928,076 |
| Apr 2, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | -0.49% | 2,832,770 |
| Apr 1, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.01 | -0.98% | 2,693,523 |
| Mar 31, 2025 | 4.10 | 4.13 | 4.00 | 4.10 | 4.05 | -0.36% | 3,485,111 |
| Mar 28, 2025 | 4.16 | 4.18 | 4.10 | 4.12 | 4.07 | -1.56% | 2,745,389 |
| Mar 27, 2025 | 4.19 | 4.21 | 4.16 | 4.18 | 4.13 | -1.18% | 2,202,935 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.14 | -0.24% | 2,283,366 |
| Mar 25, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.14 | - | 2,456,127 |
| Mar 24, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 4.14 | 0.47% | 2,747,337 |
| Mar 21, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | 4.13 | -0.94% | 2,905,310 |
| Mar 20, 2025 | 4.26 | 4.28 | 4.23 | 4.26 | 4.16 | - | 2,588,802 |
| Mar 19, 2025 | 4.31 | 4.31 | 4.20 | 4.26 | 4.16 | -1.16% | 2,740,341 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 4.21 | - | 1,868,397 |
| Mar 17, 2025 | 4.29 | 4.33 | 4.27 | 4.31 | 4.21 | 0.47% | 2,297,338 |
| Mar 14, 2025 | 4.22 | 4.31 | 4.22 | 4.29 | 4.19 | 2.39% | 3,192,977 |
| Mar 13, 2025 | 4.21 | 4.26 | 4.18 | 4.19 | 4.10 | -1.18% | 3,368,541 |
| Mar 12, 2025 | 4.31 | 4.32 | 4.18 | 4.24 | 4.14 | -1.40% | 3,449,648 |
| Mar 11, 2025 | 4.35 | 4.36 | 4.26 | 4.30 | 4.20 | -1.15% | 5,286,966 |
| Mar 10, 2025 | 4.33 | 4.39 | 4.32 | 4.35 | 4.25 | -0.68% | 1,987,134 |
| Mar 7, 2025 | 4.29 | 4.38 | 4.27 | 4.38 | 4.28 | 1.86% | 1,864,335 |
| Mar 6, 2025 | 4.29 | 4.31 | 4.27 | 4.30 | 4.20 | -0.46% | 1,741,941 |
| Mar 5, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | 4.22 | -0.69% | 2,118,375 |
| Mar 4, 2025 | 4.33 | 4.39 | 4.26 | 4.35 | 4.25 | - | 2,284,835 |
| Mar 3, 2025 | 4.40 | 4.45 | 4.32 | 4.35 | 4.25 | -1.14% | 2,790,099 |