Prospect Capital Corporation (PSEC) NASDAQ

2.19

+0.01(+0.46%)

Updated at May 18 04:00PM

Currency In USD

PSEC Historical Return

If you invested $1000 in Prospect Capital Corporation (PSEC) 10 years ago, it would be worth $973.33 as of May 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $485.59, while $1000 invested 1 year ago would be worth $706.45. This corresponds to total returns of -2.67%, -51.44%, -29.35%, respectively, with annualized returns of -0.27%, -13.45%, -29.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PSEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 18, 2026	2.17	2.19	2.19	2.22	2.15	5.11M
May 15, 2026	2.15	2.18	2.18	2.23	2.14	6.19M
May 14, 2026	2.25	2.18	2.18	2.26	2.18	6.53M
May 13, 2026	2.35	2.25	2.25	2.35	2.25	7.87M
May 12, 2026	2.37	2.35	2.35	2.4	2.28	12.04M
May 11, 2026	2.45	2.4	2.4	2.48	2.37	7.43M
May 08, 2026	2.68	2.47	2.47	2.69	2.44	19.17M
May 07, 2026	2.77	2.75	2.75	2.78	2.73	3.4M
May 06, 2026	2.74	2.78	2.78	2.79	2.73	3.38M
May 05, 2026	2.72	2.75	2.75	2.75	2.68	3.76M
May 04, 2026	2.77	2.72	2.72	2.78	2.72	4.26M
May 01, 2026	2.72	2.81	2.81	2.83	2.72	6.47M
April 30, 2026	2.69	2.71	2.71	2.73	2.67	4.48M
April 29, 2026	2.72	2.69	2.69	2.73	2.68	6.76M
April 28, 2026	2.7	2.73	2.73	2.74	2.68	5.54M
April 27, 2026	2.74	2.75	2.75	2.78	2.74	5.11M
April 24, 2026	2.72	2.73	2.73	2.74	2.7	4.89M
April 23, 2026	2.75	2.71	2.71	2.77	2.69	4.74M
April 22, 2026	2.74	2.75	2.75	2.79	2.73	4.34M
April 21, 2026	2.77	2.71	2.71	2.82	2.7	5.58M
April 20, 2026	2.77	2.77	2.77	2.79	2.69	9.65M
April 17, 2026	2.81	2.81	2.81	2.91	2.79	6.67M
April 16, 2026	2.83	2.81	2.81	2.85	2.79	5.41M
April 15, 2026	2.71	2.82	2.82	2.83	2.71	3.7M
April 14, 2026	2.65	2.73	2.73	2.76	2.65	3.53M
April 13, 2026	2.61	2.65	2.65	2.65	2.58	3.53M
April 10, 2026	2.63	2.62	2.62	2.66	2.62	2.48M
April 09, 2026	2.64	2.62	2.62	2.65	2.62	2.24M
April 08, 2026	2.63	2.64	2.64	2.65	2.61	3.53M
April 07, 2026	2.62	2.58	2.58	2.64	2.57	3.07M
April 06, 2026	2.61	2.64	2.64	2.67	2.6	4.38M
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	2.51	2.63	2.55	5.2M
March 25, 2026	2.56	2.6	2.55	2.63	2.56	4.05M
March 24, 2026	2.55	2.54	2.5	2.57	2.52	4.47M
March 23, 2026	2.52	2.57	2.52	2.58	2.47	3.83M
March 20, 2026	2.6	2.5	2.46	2.61	2.5	8.56M
March 19, 2026	2.62	2.59	2.54	2.64	2.57	4.06M
March 18, 2026	2.63	2.6	2.55	2.65	2.6	2.75M
March 17, 2026	2.54	2.6	2.55	2.67	2.54	5.44M
March 16, 2026	2.57	2.52	2.48	2.59	2.52	4.91M
March 13, 2026	2.66	2.56	2.51	2.69	2.56	4.87M
March 12, 2026	2.64	2.65	2.6	2.68	2.63	3.96M
March 11, 2026	2.69	2.66	2.61	2.71	2.64	2.53M
March 10, 2026	2.69	2.67	2.62	2.72	2.66	2.62M
March 09, 2026	2.69	2.67	2.62	2.7	2.63	5.39M
March 06, 2026	2.73	2.73	2.68	2.74	2.68	2.7M
March 05, 2026	2.76	2.73	2.68	2.81	2.72	3.57M
March 04, 2026	2.77	2.77	2.72	2.81	2.72	2.26M
March 03, 2026	2.72	2.74	2.69	2.76	2.69	3.45M
March 02, 2026	2.7	2.75	2.7	2.79	2.67	3.47M
February 27, 2026	2.74	2.72	2.68	2.76	2.69	5.49M
February 26, 2026	2.78	2.74	2.7	2.8	2.7	6.22M
February 25, 2026	2.8	2.79	2.75	2.84	2.75	3.07M
February 24, 2026	2.84	2.86	2.77	2.92	2.83	5M
February 23, 2026	2.81	2.83	2.74	2.89	2.81	4.29M