Prospect Capital Corporation - PSEC-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	16.77	16.97	16.97	16.97	16.68	4,291
December 08, 2025	16.69	16.82	16.82	16.92	16.65	10,815
December 05, 2025	17.25	16.6	16.6	17.28	16.6	3,327
December 04, 2025	16.75	16.82	16.82	17.25	16.61	7,824
December 03, 2025	16.74	16.61	16.61	17.21	16.54	6,389
December 02, 2025	16.86	16.74	16.74	16.99	16.58	12,986
December 01, 2025	16.88	17	17	17.06	16.77	6,947
November 28, 2025	16.87	16.87	16.87	17.18	16.79	19,564
November 26, 2025	17.17	17.13	17.13	17.17	17.12	1,350
November 25, 2025	17.3	17.25	17.25	17.3	16.73	8,008
November 24, 2025	17.1	17.34	17.34	17.34	16.69	8,868
November 21, 2025	16.65	17.07	17.07	17.1	16.65	3,845
November 20, 2025	17.35	17.15	17.15	17.35	16.89	16,824
November 19, 2025	17.21	17.3	17.3	17.35	17	6,814
November 18, 2025	17.33	17.27	17.27	17.33	17.27	657
November 17, 2025	17.1	17.13	17.13	17.35	16.94	11,558
November 14, 2025	16.85	17.07	17.07	17.07	16.85	1,249
November 13, 2025	16.7	17.01	17.01	17.09	16.69	11,349
November 12, 2025	16.9	16.78	16.78	16.95	16.5	3,327
November 11, 2025	17.07	16.87	16.87	17.1	16.87	5,541
November 10, 2025	16.88	17.2	17.2	17.21	16.69	6,028
November 07, 2025	16.59	16.98	16.98	16.99	16.59	27,185
November 06, 2025	16.49	16.59	16.59	16.62	16.49	5,455
November 05, 2025	16.75	16.56	16.56	16.75	16.54	2,722
November 04, 2025	16.66	16.55	16.55	16.66	16.46	5,181
November 03, 2025	16.68	16.59	16.59	16.75	16.44	2,805
October 31, 2025	16.29	16.5	16.5	16.86	16	8,029
October 30, 2025	16.55	16	16	16.99	16	19,008
October 29, 2025	16.77	16.64	16.64	16.98	16.64	7,020
October 28, 2025	16.9	16.92	16.92	16.97	16.85	6,360
October 27, 2025	16.9	16.9	16.9	16.9	16.87	4,545
October 24, 2025	16.9	16.86	16.86	16.9	16.41	2,728
October 23, 2025	16.76	16.83	16.83	16.83	16.45	2,429
October 22, 2025	16.75	16.7	16.7	16.75	16.55	10,155
October 21, 2025	16.91	16.95	16.62	17	16.83	7,745
October 20, 2025	16.9	16.89	16.55	16.9	16.85	5,140
October 17, 2025	16.81	16.9	16.9	16.9	16.8	3,516
October 16, 2025	16.82	16.79	16.79	16.82	16.7	4,374
October 15, 2025	16.5	16.82	16.82	16.82	16.36	3,920
October 14, 2025	16.37	16.58	16.58	16.75	16.37	9,332
October 13, 2025	16.34	16.27	16.27	16.58	16.25	6,424
October 10, 2025	16.57	16.34	16.34	16.68	16.34	3,345
October 09, 2025	16.65	16.56	16.56	16.7	16.54	3,316
October 08, 2025	16.5	16.55	16.55	16.9	16.5	15,621
October 07, 2025	16.62	16.58	16.58	16.67	16.43	6,341
October 06, 2025	16.64	16.7	16.7	16.7	16.64	10,343
October 03, 2025	16.6	16.56	16.56	16.73	16.55	8,213
October 02, 2025	16.55	16.58	16.58	16.7	16.52	17,998
October 01, 2025	16.5	16.59	16.59	16.6	16.47	15,332
September 30, 2025	16.5	16.46	16.46	16.5	16.3	3,801
September 29, 2025	16.35	16.39	16.39	16.55	16.3	7,924
September 26, 2025	16.36	16.35	16.35	16.53	16.15	11,468
September 25, 2025	16.52	16.39	16.39	16.6	16.39	2,061
September 24, 2025	16.6	16.42	16.42	16.6	16.41	9,453
September 23, 2025	16.93	16.57	16.57	16.93	16.55	9,401
September 22, 2025	17.55	17.1	17.1	17.55	17.1	9,927
September 19, 2025	17.43	17.46	17.46	17.46	17.33	1,546
September 18, 2025	17.53	17.54	17.54	17.6	17.33	5,184
September 17, 2025	17.28	17.57	17.57	17.9	17	21,060
September 16, 2025	17.02	17.31	17.31	17.34	16.55	5,591

Prospect Capital Corporation (PSEC-PA) NYSE