Prospect Capital Corporation - PSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	2.58	2.54	2.54	2.58	2.52	4.84M
November 04, 2025	2.6	2.58	2.58	2.61	2.55	3.82M
November 03, 2025	2.65	2.61	2.61	2.66	2.6	2.91M
October 31, 2025	2.63	2.66	2.66	2.68	2.62	2.42M
October 30, 2025	2.65	2.63	2.63	2.67	2.59	5.29M
October 29, 2025	2.75	2.66	2.66	2.76	2.66	3.97M
October 28, 2025	2.8	2.8	2.8	2.82	2.78	4.44M
October 27, 2025	2.76	2.79	2.79	2.79	2.74	3.14M
October 24, 2025	2.75	2.75	2.75	2.79	2.72	3.05M
October 23, 2025	2.71	2.74	2.74	2.76	2.7	2.18M
October 22, 2025	2.74	2.71	2.71	2.76	2.68	3.02M
October 21, 2025	2.72	2.74	2.74	2.77	2.71	2.72M
October 20, 2025	2.73	2.72	2.72	2.77	2.7	3.82M
October 17, 2025	2.76	2.73	2.73	2.79	2.72	4.49M
October 16, 2025	2.83	2.77	2.77	2.84	2.76	3.85M
October 15, 2025	2.83	2.81	2.81	2.85	2.8	3.41M
October 14, 2025	2.76	2.83	2.83	2.85	2.75	4.02M
October 13, 2025	2.68	2.78	2.78	2.79	2.68	3.85M
October 10, 2025	2.73	2.67	2.67	2.75	2.67	4.15M
October 09, 2025	2.79	2.73	2.73	2.79	2.72	2.37M
October 08, 2025	2.75	2.79	2.79	2.81	2.75	2.68M
October 07, 2025	2.77	2.75	2.75	2.78	2.71	3.27M
October 06, 2025	2.78	2.78	2.78	2.82	2.76	2.77M
October 03, 2025	2.75	2.78	2.78	2.8	2.75	2.39M
October 02, 2025	2.74	2.76	2.76	2.79	2.69	2.89M
October 01, 2025	2.76	2.76	2.76	2.77	2.7	2.99M
September 30, 2025	2.68	2.75	2.75	2.81	2.68	6.39M
September 29, 2025	2.64	2.64	2.64	2.68	2.62	3.43M
September 26, 2025	2.7	2.61	2.61	2.72	2.6	4.18M
September 25, 2025	2.66	2.73	2.73	2.77	2.65	7.98M
September 24, 2025	2.6	2.61	2.61	2.64	2.59	4.79M
September 23, 2025	2.59	2.59	2.59	2.69	2.57	4.46M
September 22, 2025	2.64	2.59	2.59	2.68	2.58	4.71M
September 19, 2025	2.68	2.66	2.66	2.69	2.59	8.62M
September 18, 2025	2.77	2.67	2.67	2.8	2.66	6.27M
September 17, 2025	2.8	2.76	2.76	2.82	2.76	2.83M
September 16, 2025	2.74	2.8	2.8	2.8	2.74	2.41M
September 15, 2025	2.79	2.75	2.75	2.8	2.74	2.57M
September 12, 2025	2.8	2.79	2.79	2.82	2.79	2.26M
September 11, 2025	2.78	2.8	2.8	2.82	2.78	2.27M
September 10, 2025	2.83	2.79	2.79	2.85	2.78	2.82M
September 09, 2025	2.87	2.84	2.84	2.89	2.83	2.51M
September 08, 2025	2.89	2.88	2.88	2.9	2.85	3.19M
September 05, 2025	2.89	2.89	2.89	2.92	2.86	2.95M
September 04, 2025	2.88	2.88	2.88	2.9	2.83	4.62M
September 03, 2025	2.91	2.89	2.89	2.94	2.87	3.06M
September 02, 2025	2.94	2.91	2.91	2.95	2.87	5.38M
August 29, 2025	2.9	2.98	2.98	2.98	2.89	3.49M
August 28, 2025	2.86	2.9	2.9	2.9	2.82	2.93M
August 27, 2025	2.78	2.9	2.9	2.91	2.77	6.08M
August 26, 2025	2.83	2.83	2.83	2.9	2.8	7.65M
August 25, 2025	2.87	2.85	2.85	2.91	2.83	4.37M
August 22, 2025	2.84	2.87	2.87	2.91	2.83	4.55M
August 21, 2025	2.84	2.84	2.84	2.87	2.8	3.16M
August 20, 2025	2.9	2.85	2.85	2.92	2.84	3.14M
August 19, 2025	2.88	2.89	2.89	2.92	2.87	2.04M
August 18, 2025	2.86	2.88	2.88	2.88	2.84	2.47M
August 15, 2025	2.85	2.85	2.85	2.88	2.84	1.77M
August 14, 2025	2.83	2.85	2.85	2.86	2.82	2.51M
August 13, 2025	2.82	2.86	2.86	2.89	2.81	2.85M

Prospect Capital Corporation (PSEC) NASDAQ