Prospect Capital Corporation - PSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	2.83	2.86	2.86	2.92	2.83	4.99M
February 23, 2026	2.81	2.83	2.83	2.89	2.81	4.29M
February 20, 2026	2.91	2.82	2.82	2.92	2.77	7.57M
February 19, 2026	3.04	2.92	2.92	3.04	2.91	4.54M
February 18, 2026	3	3.04	3.04	3.06	2.96	3.95M
February 17, 2026	3.05	3.01	3.01	3.13	2.96	4.2M
February 13, 2026	2.97	3.05	3.05	3.08	2.92	6.12M
February 12, 2026	2.91	2.89	2.89	2.97	2.86	3.34M
February 11, 2026	2.88	2.9	2.9	2.99	2.87	7.16M
February 10, 2026	2.64	2.88	2.88	2.93	2.63	6.76M
February 09, 2026	2.64	2.61	2.61	2.65	2.61	4.1M
February 06, 2026	2.66	2.65	2.65	2.67	2.61	3.43M
February 05, 2026	2.74	2.63	2.63	2.74	2.63	4.1M
February 04, 2026	2.72	2.76	2.76	2.77	2.71	3.05M
February 03, 2026	2.76	2.72	2.72	2.76	2.68	4.28M
February 02, 2026	2.76	2.76	2.76	2.79	2.71	3.19M
January 30, 2026	2.73	2.77	2.77	2.79	2.71	3.3M
January 29, 2026	2.76	2.74	2.74	2.77	2.69	4.32M
January 28, 2026	2.84	2.74	2.74	2.85	2.72	5.4M
January 27, 2026	2.83	2.87	2.83	2.88	2.82	3.78M
January 26, 2026	2.91	2.82	2.78	2.91	2.82	5.25M
January 23, 2026	2.87	2.89	2.89	2.92	2.85	3.71M
January 22, 2026	2.83	2.86	2.86	2.9	2.83	2.6M
January 21, 2026	2.76	2.82	2.82	2.86	2.76	4.35M
January 20, 2026	2.82	2.77	2.77	2.85	2.77	4.83M
January 16, 2026	2.93	2.86	2.86	2.96	2.86	4.46M
January 15, 2026	2.96	2.95	2.95	3	2.92	3.86M
January 14, 2026	2.81	2.95	2.95	2.97	2.81	4.53M
January 13, 2026	2.83	2.8	2.8	2.86	2.79	2.86M
January 12, 2026	2.76	2.8	2.8	2.84	2.76	3.02M
January 09, 2026	2.75	2.76	2.76	2.8	2.75	4.45M
January 08, 2026	2.71	2.75	2.75	2.82	2.7	7.26M
January 07, 2026	2.72	2.71	2.71	2.73	2.66	4.05M
January 06, 2026	2.73	2.71	2.71	2.74	2.69	4.42M
January 05, 2026	2.64	2.73	2.73	2.76	2.62	6.13M
January 02, 2026	2.58	2.61	2.61	2.66	2.56	3.44M
December 31, 2025	2.55	2.59	2.59	2.62	2.54	5.71M
December 30, 2025	2.49	2.55	2.55	2.58	2.48	7.67M
December 29, 2025	2.46	2.49	2.49	2.51	2.45	7.77M
December 26, 2025	2.5	2.51	2.51	2.53	2.49	4.25M
December 24, 2025	2.48	2.49	2.49	2.51	2.46	3.2M
December 23, 2025	2.49	2.45	2.45	2.52	2.45	4.21M
December 22, 2025	2.46	2.5	2.5	2.52	2.46	3.9M
December 19, 2025	2.55	2.46	2.46	2.55	2.46	6.28M
December 18, 2025	2.5	2.55	2.55	2.56	2.49	4.07M
December 17, 2025	2.54	2.49	2.49	2.57	2.49	5.44M
December 16, 2025	2.57	2.54	2.54	2.59	2.52	4.31M
December 15, 2025	2.62	2.57	2.57	2.64	2.57	5.58M
December 12, 2025	2.65	2.62	2.62	2.67	2.62	3.12M
December 11, 2025	2.67	2.64	2.64	2.69	2.64	3.23M
December 10, 2025	2.65	2.68	2.68	2.69	2.61	3.43M
December 09, 2025	2.66	2.65	2.65	2.69	2.65	2.38M
December 08, 2025	2.67	2.66	2.66	2.68	2.65	2.41M
December 05, 2025	2.68	2.67	2.67	2.71	2.67	3.15M
December 04, 2025	2.64	2.67	2.67	2.68	2.63	3.4M
December 03, 2025	2.63	2.65	2.65	2.65	2.62	2.57M
December 02, 2025	2.6	2.62	2.62	2.65	2.6	3.57M
December 01, 2025	2.63	2.6	2.6	2.66	2.6	3.48M
November 28, 2025	2.63	2.64	2.64	2.64	2.62	1.13M
November 26, 2025	2.61	2.62	2.62	2.65	2.6	2.76M

Prospect Capital Corporation (PSEC) NASDAQ