Prospect Capital Corporation (PSEC) NASDAQ
2.64
+0.03(+1.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.64
+0.03(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.59 | 2.61 | 2.61 | 2.63 | 2.57 | 3.98M |
| April 01, 2026 | 2.62 | 2.62 | 2.62 | 2.64 | 2.56 | 5.1M |
| March 31, 2026 | 2.54 | 2.61 | 2.61 | 2.62 | 2.54 | 7.1M |
| March 30, 2026 | 2.5 | 2.51 | 2.51 | 2.56 | 2.49 | 4.17M |
| March 27, 2026 | 2.51 | 2.49 | 2.49 | 2.56 | 2.49 | 5.13M |
| March 26, 2026 | 2.6 | 2.55 | 2.55 | 2.63 | 2.55 | 5.2M |
| March 25, 2026 | 2.56 | 2.6 | 2.6 | 2.63 | 2.56 | 4.05M |
| March 24, 2026 | 2.55 | 2.54 | 2.54 | 2.57 | 2.52 | 4.47M |
| March 23, 2026 | 2.52 | 2.57 | 2.57 | 2.58 | 2.47 | 3.83M |
| March 20, 2026 | 2.6 | 2.5 | 2.5 | 2.61 | 2.5 | 8.56M |
| March 19, 2026 | 2.62 | 2.59 | 2.59 | 2.64 | 2.57 | 4.06M |
| March 18, 2026 | 2.63 | 2.6 | 2.6 | 2.65 | 2.6 | 2.75M |
| March 17, 2026 | 2.54 | 2.6 | 2.6 | 2.67 | 2.54 | 5.44M |
| March 16, 2026 | 2.57 | 2.52 | 2.52 | 2.59 | 2.52 | 4.91M |
| March 13, 2026 | 2.66 | 2.56 | 2.56 | 2.69 | 2.56 | 4.87M |
| March 12, 2026 | 2.64 | 2.65 | 2.65 | 2.68 | 2.63 | 3.96M |
| March 11, 2026 | 2.69 | 2.66 | 2.66 | 2.71 | 2.64 | 2.53M |
| March 10, 2026 | 2.69 | 2.67 | 2.67 | 2.72 | 2.66 | 2.62M |
| March 09, 2026 | 2.69 | 2.67 | 2.67 | 2.7 | 2.63 | 5.39M |
| March 06, 2026 | 2.73 | 2.73 | 2.73 | 2.74 | 2.68 | 2.7M |
| March 05, 2026 | 2.76 | 2.73 | 2.73 | 2.81 | 2.72 | 3.57M |
| March 04, 2026 | 2.77 | 2.77 | 2.77 | 2.81 | 2.72 | 2.26M |
| March 03, 2026 | 2.72 | 2.74 | 2.74 | 2.76 | 2.69 | 3.45M |
| March 02, 2026 | 2.7 | 2.75 | 2.75 | 2.79 | 2.67 | 3.47M |
| February 27, 2026 | 2.74 | 2.72 | 2.72 | 2.76 | 2.69 | 5.49M |
| February 26, 2026 | 2.78 | 2.74 | 2.74 | 2.8 | 2.7 | 6.22M |
| February 25, 2026 | 2.8 | 2.79 | 2.79 | 2.84 | 2.75 | 3.07M |
| February 24, 2026 | 2.84 | 2.86 | 2.81 | 2.92 | 2.83 | 5M |
| February 23, 2026 | 2.81 | 2.83 | 2.79 | 2.89 | 2.81 | 4.29M |
| February 20, 2026 | 2.91 | 2.82 | 0 | 2.92 | 2.77 | 7.57M |
| February 19, 2026 | 3.04 | 2.92 | 0 | 3.04 | 2.91 | 4.54M |
| February 18, 2026 | 3 | 3.04 | 0 | 3.06 | 2.96 | 3.95M |
| February 17, 2026 | 3.05 | 3.01 | 0 | 3.13 | 2.96 | 4.2M |
| February 13, 2026 | 2.97 | 3.05 | 0 | 3.08 | 2.92 | 6.12M |
| February 12, 2026 | 2.91 | 2.89 | 0 | 2.97 | 2.86 | 3.34M |
| February 11, 2026 | 2.88 | 2.9 | 0 | 2.99 | 2.87 | 7.16M |
| February 10, 2026 | 2.64 | 2.88 | 0 | 2.93 | 2.63 | 6.8M |
| February 09, 2026 | 2.64 | 2.61 | 0 | 2.65 | 2.61 | 4.1M |
| February 06, 2026 | 2.66 | 2.64 | 0 | 2.67 | 2.61 | 3.6M |
| February 05, 2026 | 2.74 | 2.63 | 0 | 2.74 | 2.63 | 4.1M |
| February 04, 2026 | 2.72 | 2.76 | 0 | 2.77 | 2.71 | 3.05M |
| February 03, 2026 | 2.76 | 2.72 | 0 | 2.76 | 2.68 | 4.28M |
| February 02, 2026 | 2.76 | 2.76 | 0 | 2.79 | 2.71 | 3.19M |
| January 30, 2026 | 2.73 | 2.77 | 0 | 2.79 | 2.71 | 3.3M |
| January 29, 2026 | 2.76 | 2.74 | 0 | 2.77 | 2.69 | 4.32M |
| January 28, 2026 | 2.84 | 2.74 | 0 | 2.85 | 2.72 | 5.43M |
| January 27, 2026 | 2.83 | 2.87 | 0 | 2.88 | 2.82 | 3.78M |
| January 26, 2026 | 2.91 | 2.82 | 0 | 2.91 | 2.82 | 5.25M |
| January 23, 2026 | 2.87 | 2.89 | 0 | 2.92 | 2.85 | 3.71M |
| January 22, 2026 | 2.83 | 2.86 | 0 | 2.9 | 2.83 | 2.6M |
| January 21, 2026 | 2.76 | 2.82 | 0 | 2.86 | 2.76 | 4.35M |
| January 20, 2026 | 2.82 | 2.77 | 0 | 2.85 | 2.77 | 4.83M |
| January 16, 2026 | 2.93 | 2.86 | 0 | 2.96 | 2.86 | 4.46M |
| January 15, 2026 | 2.96 | 2.95 | 0 | 3 | 2.92 | 3.86M |
| January 14, 2026 | 2.81 | 2.95 | 0 | 2.97 | 2.81 | 4.64M |
| January 13, 2026 | 2.83 | 2.8 | 0 | 2.86 | 2.79 | 2.86M |
| January 12, 2026 | 2.76 | 2.8 | 0 | 2.84 | 2.76 | 3.02M |
| January 09, 2026 | 2.75 | 2.76 | 0 | 2.8 | 2.75 | 4.51M |
| January 08, 2026 | 2.71 | 2.75 | 0 | 2.82 | 2.7 | 7.3M |
| January 07, 2026 | 2.73 | 2.71 | 0 | 2.73 | 2.66 | 4.06M |