NASDAQ : PSEC
Prospect Capital Corporation — Price history
Financials · Asset Management · United States
Last price 1.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 859.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prospect Capital Corporation (PSEC) closed at 1.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.61 | 1.63 | 1.58 | 1.62 | 7,325,404 | +0.62% |
| 2026-10-30 | 1.6 | 1.66 | 1.59 | 1.61 | 9,310,551 | -0.62% |
| 2026-10-29 | 1.53 | 1.65 | 1.52 | 1.62 | 5,881,458 | +6.58% |
| 2026-10-28 | 1.51 | 1.525 | 1.49 | 1.52 | 4,240,970 | +0.33% |
| 2026-10-27 | 1.52 | 1.57 | 1.515 | 1.55 | 6,670,275 | +4.03% |
| 2026-10-26 | 1.48 | 1.53 | 1.45 | 1.49 | 8,316,128 | +0.68% |
| 2026-10-23 | 1.49 | 1.51 | 1.47 | 1.48 | 5,099,255 | -0.67% |
| 2026-10-22 | 1.45 | 1.555 | 1.43 | 1.49 | 6,479,045 | +1.36% |
| 2026-10-21 | 1.49 | 1.51 | 1.45 | 1.47 | 6,784,832 | -1.34% |
| 2026-10-20 | 1.51 | 1.55 | 1.48 | 1.49 | 6,426,540 | -1.32% |
| 2026-10-19 | 1.59 | 1.6 | 1.5 | 1.51 | 7,176,587 | -5.63% |
| 2026-10-16 | 1.62 | 1.64 | 1.58 | 1.6 | 4,975,557 | -1.84% |
| 2026-10-15 | 1.61 | 1.69 | 1.6 | 1.63 | 4,132,347 | +1.88% |
| 2026-10-14 | 1.65 | 1.655 | 1.59 | 1.6 | 7,096,199 | -4.19% |
| 2026-10-13 | 1.74 | 1.75 | 1.665 | 1.67 | 4,836,769 | -3.47% |
| 2026-10-12 | 1.725 | 1.75 | 1.66 | 1.73 | 5,299,421 | +0.58% |
| 2026-10-09 | 1.82 | 1.83 | 1.72 | 1.72 | 6,947,294 | -5.49% |
| 2026-10-08 | 1.83 | 1.87 | 1.77 | 1.82 | 5,782,163 | -1.09% |
| 2026-10-07 | 1.82 | 1.855 | 1.75 | 1.84 | 10,099,519 | +0.55% |
| 2026-10-06 | 1.925 | 1.925 | 1.8 | 1.83 | 13,640,940 | -5.18% |
| 2026-10-05 | 2 | 2.005 | 1.93 | 1.93 | 8,370,597 | -3.50% |
| 2026-10-02 | 2.06 | 2.08 | 2 | 2 | 6,013,861 | -2.44% |
| 2026-10-01 | 2.09 | 2.1 | 2.04 | 2.05 | 6,475,392 | -1.44% |
| 2026-09-30 | 2.12 | 2.13 | 2.08 | 2.08 | 10,168,205 | -1.89% |
| 2026-09-29 | 2.145 | 2.168 | 2.11 | 2.12 | 4,697,423 | -0.47% |
| 2026-09-28 | 2.165 | 2.17 | 2.11 | 2.13 | 6,262,494 | -1.16% |
| 2026-09-25 | 2.19 | 2.21 | 2.17 | 2.19 | 5,111,205 | +0.46% |
| 2026-09-24 | 2.17 | 2.19 | 2.16 | 2.18 | 4,323,716 | +0.46% |
| 2026-09-23 | 2.2 | 2.21 | 2.17 | 2.17 | 6,545,288 | -1.36% |
| 2026-09-22 | 2.22 | 2.24 | 2.2 | 2.2 | 2,920,247 | +0.00% |
| 2026-09-21 | 2.19 | 2.24 | 2.18 | 2.2 | 3,554,024 | +0.92% |
| 2026-09-18 | 2.24 | 2.24 | 2.18 | 2.18 | 10,631,462 | -2.68% |
| 2026-09-17 | 2.22 | 2.27 | 2.215 | 2.24 | 4,107,312 | +1.82% |
| 2026-09-16 | 2.21 | 2.24 | 2.18 | 2.2 | 3,006,486 | -0.90% |
| 2026-09-15 | 2.205 | 2.23 | 2.19 | 2.22 | 3,395,000 | +0.91% |
| 2026-09-14 | 2.21 | 2.24 | 2.2 | 2.2 | 2,746,661 | -0.90% |
| 2026-09-11 | 2.2 | 2.23 | 2.19 | 2.22 | 2,076,008 | +1.83% |
| 2026-09-10 | 2.19 | 2.21 | 2.17 | 2.18 | 2,260,636 | +0.00% |
| 2026-09-09 | 2.19 | 2.2 | 2.17 | 2.18 | 3,602,070 | -0.46% |
| 2026-09-08 | 2.22 | 2.23 | 2.19 | 2.19 | 3,390,634 | -1.79% |
| 2026-09-04 | 2.18 | 2.25 | 2.17 | 2.23 | 5,382,997 | +1.83% |
| 2026-09-03 | 2.245 | 2.25 | 2.17 | 2.19 | 4,184,437 | -1.79% |
| 2026-09-02 | 2.22 | 2.26 | 2.21 | 2.23 | 3,043,379 | +0.90% |
| 2026-09-01 | 2.27 | 2.28 | 2.21 | 2.21 | 3,675,888 | -3.07% |
| 2026-08-31 | 2.25 | 2.29 | 2.24 | 2.28 | 3,276,298 | +1.33% |
| 2026-08-28 | 2.29 | 2.3 | 2.24 | 2.25 | 4,039,935 | -1.32% |
| 2026-08-27 | 2.285 | 2.31 | 2.27 | 2.28 | 3,831,125 | +0.22% |
| 2026-08-26 | 2.35 | 2.36 | 2.29 | 2.31 | 4,658,841 | -1.70% |
| 2026-08-25 | 2.32 | 2.37 | 2.31 | 2.35 | 4,535,613 | +1.29% |
| 2026-08-24 | 2.34 | 2.35 | 2.29 | 2.32 | 4,538,871 | -0.43% |
| 2026-08-21 | 2.3 | 2.37 | 2.23 | 2.33 | 5,978,620 | +2.19% |
| 2026-08-20 | 2.255 | 2.32 | 2.245 | 2.28 | 4,833,986 | +1.33% |
| 2026-08-19 | 2.25 | 2.3 | 2.25 | 2.25 | 3,953,339 | +0.00% |
| 2026-08-18 | 2.21 | 2.25 | 2.21 | 2.25 | 2,068,768 | +1.81% |
| 2026-08-17 | 2.3 | 2.31 | 2.21 | 2.21 | 3,473,511 | -3.91% |
| 2026-08-14 | 2.35 | 2.369 | 2.295 | 2.3 | 2,606,637 | -2.13% |
| 2026-08-13 | 2.28 | 2.36 | 2.28 | 2.35 | 4,415,417 | +2.62% |
| 2026-08-12 | 2.28 | 2.31 | 2.27 | 2.29 | 1,833,523 | +0.44% |
| 2026-08-11 | 2.29 | 2.315 | 2.28 | 2.28 | 2,027,360 | -0.44% |
| 2026-08-10 | 2.3 | 2.325 | 2.27 | 2.29 | 3,109,165 | -1.72% |
| 2026-08-07 | 2.21 | 2.34 | 2.21 | 2.33 | 6,442,468 | +5.43% |
| 2026-08-06 | 2.16 | 2.22 | 2.16 | 2.21 | 2,664,997 | +1.84% |
| 2026-08-05 | 2.23 | 2.26 | 2.17 | 2.17 | 4,295,818 | -3.98% |
| 2026-08-04 | 2.21 | 2.27 | 2.2 | 2.26 | 6,305,211 | +2.49% |
| 2026-08-03 | 2.14 | 2.21 | 2.133 | 2.205 | 8,704,651 | +3.52% |
| 2026-07-31 | 2.16 | 2.17 | 2.12 | 2.13 | 3,226,356 | -0.93% |
| 2026-07-30 | 2.17 | 2.18 | 2.145 | 2.15 | 2,802,360 | -0.46% |
| 2026-07-29 | 2.19 | 2.23 | 2.16 | 2.16 | 4,215,808 | -1.59% |
| 2026-07-28 | 2.23 | 2.26 | 2.2 | 2.23 | 3,843,067 | +0.00% |
| 2026-07-27 | 2.15 | 2.29 | 2.14 | 2.23 | 6,338,118 | +5.19% |
| 2026-07-24 | 2.12 | 2.14 | 2.11 | 2.12 | 3,696,104 | +0.47% |
| 2026-07-23 | 2.12 | 2.14 | 2.11 | 2.11 | 4,223,224 | -0.94% |
| 2026-07-22 | 2.155 | 2.175 | 2.11 | 2.13 | 5,835,010 | -0.93% |
| 2026-07-21 | 2.23 | 2.23 | 2.15 | 2.15 | 6,582,010 | -3.59% |
| 2026-07-20 | 2.25 | 2.26 | 2.215 | 2.23 | 3,857,828 | -0.89% |
| 2026-07-17 | 2.31 | 2.336 | 2.25 | 2.25 | 3,119,197 | -3.43% |
| 2026-07-16 | 2.26 | 2.34 | 2.255 | 2.33 | 6,449,355 | +2.64% |
| 2026-07-15 | 2.28 | 2.31 | 2.27 | 2.27 | 5,541,857 | +0.00% |
| 2026-07-14 | 2.27 | 2.3 | 2.26 | 2.27 | 4,183,848 | +0.89% |
| 2026-07-13 | 2.25 | 2.27 | 2.233 | 2.25 | 4,300,688 | -0.44% |
| 2026-07-10 | 2.21 | 2.27 | 2.21 | 2.26 | 3,575,671 | +2.26% |
| 2026-07-09 | 2.21 | 2.235 | 2.19 | 2.21 | 3,815,078 | -0.45% |
| 2026-07-08 | 2.19 | 2.23 | 2.18 | 2.22 | 4,357,731 | +0.91% |
| 2026-07-07 | 2.2 | 2.245 | 2.19 | 2.2 | 5,509,879 | +0.00% |
| 2026-07-06 | 2.24 | 2.25 | 2.2 | 2.2 | 4,894,565 | -1.79% |
| 2026-07-02 | 2.32 | 2.34 | 2.22 | 2.24 | 7,107,615 | -3.45% |
| 2026-07-01 | 2.3 | 2.37 | 2.3 | 2.32 | 4,576,212 | +0.43% |
| 2026-06-30 | 2.33 | 2.35 | 2.3 | 2.31 | 3,835,442 | -0.43% |
| 2026-06-29 | 2.3 | 2.34 | 2.295 | 2.32 | 4,081,977 | +0.43% |
| 2026-06-26 | 2.235 | 2.34 | 2.235 | 2.31 | 6,610,570 | +3.36% |
| 2026-06-25 | 2.25 | 2.29 | 2.25 | 2.27 | 6,721,736 | +2.25% |
| 2026-06-24 | 2.27 | 2.29 | 2.2 | 2.22 | 8,129,871 | -2.20% |
| 2026-06-23 | 2.23 | 2.295 | 2.2 | 2.27 | 8,316,533 | +0.89% |
| 2026-06-22 | 2.21 | 2.28 | 2.2 | 2.25 | 8,079,597 | +1.81% |
| 2026-06-18 | 2.22 | 2.25 | 2.17 | 2.21 | 7,210,914 | +0.45% |
| 2026-06-17 | 2.24 | 2.26 | 2.2 | 2.2 | 5,699,676 | -2.22% |
| 2026-06-16 | 2.31 | 2.36 | 2.24 | 2.25 | 5,732,639 | -2.60% |
| 2026-06-15 | 2.33 | 2.4 | 2.305 | 2.31 | 6,152,725 | +0.00% |
| 2026-06-12 | 2.27 | 2.35 | 2.26 | 2.31 | 4,977,705 | +1.32% |
| 2026-06-11 | 2.25 | 2.28 | 2.23 | 2.28 | 5,354,206 | +1.79% |
| 2026-06-10 | 2.22 | 2.27 | 2.214 | 2.24 | 3,793,687 | +1.36% |
| 2026-06-09 | 2.26 | 2.285 | 2.21 | 2.21 | 3,205,821 | -1.34% |
| 2026-06-08 | 2.23 | 2.27 | 2.19 | 2.24 | 4,449,730 | +0.45% |
| 2026-06-05 | 2.26 | 2.28 | 2.23 | 2.23 | 4,879,350 | -2.19% |
| 2026-06-04 | 2.26 | 2.3 | 2.26 | 2.28 | 4,234,575 | +0.88% |
| 2026-06-03 | 2.39 | 2.39 | 2.26 | 2.26 | 6,633,843 | -6.61% |
| 2026-06-02 | 2.42 | 2.515 | 2.42 | 2.42 | 3,611,828 | -1.63% |
| 2026-06-01 | 2.42 | 2.48 | 2.41 | 2.46 | 5,555,352 | +2.07% |
| 2026-05-29 | 2.38 | 2.47 | 2.36 | 2.41 | 4,126,143 | +1.69% |
| 2026-05-28 | 2.35 | 2.4 | 2.34 | 2.37 | 4,006,948 | +1.28% |
| 2026-05-27 | 2.295 | 2.36 | 2.29 | 2.34 | 4,880,546 | +2.41% |
| 2026-05-26 | 2.3 | 2.35 | 2.3 | 2.32 | 9,290,082 | +1.75% |
| 2026-05-22 | 2.27 | 2.35 | 2.27 | 2.28 | 5,257,867 | +0.88% |
| 2026-05-21 | 2.2 | 2.29 | 2.16 | 2.26 | 5,452,479 | +2.73% |
| 2026-05-20 | 2.15 | 2.215 | 2.11 | 2.2 | 6,994,324 | +2.33% |
| 2026-05-19 | 2.19 | 2.235 | 2.15 | 2.15 | 6,099,425 | -1.83% |
| 2026-05-18 | 2.17 | 2.22 | 2.155 | 2.19 | 5,115,266 | +0.46% |
| 2026-05-15 | 2.15 | 2.23 | 2.14 | 2.18 | 6,214,411 | +0.00% |
| 2026-05-14 | 2.25 | 2.26 | 2.18 | 2.18 | 6,572,007 | -3.11% |
| 2026-05-13 | 2.35 | 2.35 | 2.25 | 2.25 | 7,946,003 | -4.26% |