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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.37	18.46	18.46	18.51	18.37	7,305
February 19, 2026	18.61	18.48	18.48	18.85	18.28	5,217
February 18, 2026	17.96	18.99	18.99	19	17.96	10,594
February 17, 2026	17.5	18.06	18.06	18.06	17.5	4,177
February 13, 2026	17.78	17.77	17.77	17.95	17.48	10,109
February 12, 2026	17.6	17.78	17.78	18.1	17.6	5,339
February 11, 2026	17.97	17.7	17.7	18	17.61	7,157
February 10, 2026	17.76	17.79	17.79	18.06	17.76	11,806
February 09, 2026	17.71	17.74	17.74	17.9	17.53	4,742
February 06, 2026	17.77	17.77	17.77	18	17.77	7,965
February 05, 2026	17.61	17.72	17.72	17.95	17.42	10,181
February 04, 2026	17.41	17.62	17.62	17.73	17.41	7,194
February 03, 2026	17.43	17.51	17.51	17.64	17.26	4,110
February 02, 2026	17.35	17.49	17.49	17.49	17.1	7,163
January 30, 2026	17.21	17.34	17.34	17.45	17.19	5,036
January 29, 2026	17.17	17.04	17.04	17.55	17	2,575
January 28, 2026	17.41	17.29	17.29	17.49	17.23	4,393
January 27, 2026	17.3	17.28	17.28	17.3	16.95	4,894
January 26, 2026	16.93	17	17	17.64	16.93	2,068
January 23, 2026	17.08	17	17	17.28	16.91	5,225
January 22, 2026	17.18	17.19	17.19	17.21	17.1	4,418
January 21, 2026	17.2	17.18	17.18	17.2	16.96	1,947
January 20, 2026	17.1	17.29	16.96	17.33	17.1	5,874
January 16, 2026	17.33	17.29	17.29	17.33	17	7,165
January 15, 2026	17.51	17.33	17.33	17.66	17.21	21,276
January 14, 2026	17.4	17.57	17.57	17.92	17.25	11,729
January 13, 2026	17.16	17.45	17.45	17.45	17.16	7,665
January 12, 2026	17.01	17.07	17.07	17.17	17.01	5,394
January 09, 2026	16.92	17.06	17.06	17.17	16.92	6,248
January 08, 2026	16.81	16.98	16.98	17.04	16.81	5,035
January 07, 2026	17.17	16.99	16.99	17.17	16.81	20,056
January 06, 2026	17.07	17.05	17.05	17.17	16.98	12,698
January 05, 2026	16.94	16.98	16.98	17.1	16.91	8,103
January 02, 2026	16.5	16.8	16.8	16.8	16.5	5,251
December 31, 2025	16.59	16.52	16.52	16.59	16.29	4,995
December 30, 2025	16.34	16.59	16.59	16.75	16.2	21,595
December 29, 2025	16.28	16.28	16.28	16.98	16.15	20,638
December 26, 2025	16.5	16.28	16.28	16.69	16.1	6,686
December 24, 2025	16.43	16.45	16.45	16.79	16.3	2,983
December 23, 2025	16.47	16.55	16.55	17.1	16.29	17,172
December 22, 2025	16.8	16.62	16.62	17	16.45	28,725
December 19, 2025	16.93	16.77	16.77	17.03	16.7	2,874
December 18, 2025	16.9	17.02	17.02	17.16	16.8	7,012
December 17, 2025	16.82	16.94	16.94	17.16	16.75	3,365
December 16, 2025	16.97	16.87	16.87	17.16	16.8	14,348
December 15, 2025	16.8	17.04	17.04	17.14	16.8	30,356
December 12, 2025	16.88	16.83	16.83	17.28	16.75	4,419
December 11, 2025	16.8	16.7	16.7	16.85	16.7	10,590
December 10, 2025	16.9	16.9	16.9	17.04	16.69	6,688
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

Prospect Capital Corporation (PSEC-PA) NYSE