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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	17.12	17.1	17.1	17.12	16.83	3,512
September 12, 2025	17.09	17.02	17.02	17.11	16.86	2,767
September 11, 2025	17.07	17.2	17.2	17.2	17.04	6,362
September 10, 2025	17	17	17	17	16.95	4,993
September 09, 2025	17	16.96	16.96	17.12	16.42	6,810
September 08, 2025	16.65	17	17	17.12	16.56	6,912
September 05, 2025	16.83	16.65	16.65	16.97	16.55	3,227
September 04, 2025	17.04	16.81	16.81	17.12	16.81	12,536
September 03, 2025	16.82	16.99	16.99	16.99	16.51	4,398
September 02, 2025	16.4	16.81	16.81	16.81	16.4	5,988
August 29, 2025	16.92	16.57	16.57	17.1	16.42	13,967
August 28, 2025	16.4	16.99	16.99	17.4	16.4	8,183
August 27, 2025	16.6	16.87	16.87	16.87	16.2	14,513
August 26, 2025	16.67	16.61	16.61	16.67	16.59	3,349
August 25, 2025	16.95	16.59	16.59	16.95	16.45	14,131
August 22, 2025	17	16.76	16.76	17.09	16.76	5,083
August 21, 2025	17.05	16.64	16.64	17.05	16.46	3,041
August 20, 2025	17.72	17.03	17.03	17.72	16.9	13,755
August 19, 2025	17.45	17.71	17.71	17.74	17.45	6,178
August 18, 2025	17.39	17.38	17.38	17.45	17.2	10,092
August 15, 2025	17.21	17.26	17.26	17.45	17.15	5,921
August 14, 2025	17.17	17.3	17.3	17.4	17.1	1,627
August 13, 2025	17.17	17.39	17.39	17.42	17.17	12,711
August 12, 2025	17.09	17.2	17.2	17.22	17.09	5,375
August 11, 2025	17.19	17.11	17.11	17.33	16.6	4,941
August 08, 2025	17.27	17.32	17.32	17.34	17.27	3,794
August 07, 2025	17.38	17.17	17.17	17.38	17.12	7,329
August 06, 2025	17.41	17.39	17.39	17.45	17.32	5,717

Prospect Capital Corporation (PSEC-PA) NYSE