Prospect Capital Corporation (PSEC) NASDAQ
2.52
-0.04(-1.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.52
-0.04(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 2.73 | 2.71 | 0 | 2.74 | 2.69 | 4.42M |
| January 05, 2026 | 2.64 | 2.73 | 0 | 2.76 | 2.62 | 6.13M |
| January 02, 2026 | 2.58 | 2.61 | 0 | 2.66 | 2.56 | 3.44M |
| December 31, 2025 | 2.55 | 2.59 | 0 | 2.62 | 2.54 | 5.71M |
| December 30, 2025 | 2.49 | 2.55 | 0 | 2.58 | 2.48 | 7.67M |
| December 29, 2025 | 2.46 | 2.49 | 0 | 2.51 | 2.45 | 7.77M |
| December 26, 2025 | 2.5 | 2.51 | 0 | 2.53 | 2.49 | 4.25M |
| December 24, 2025 | 2.48 | 2.49 | 0 | 2.51 | 2.46 | 3.23M |
| December 23, 2025 | 2.49 | 2.45 | 0 | 2.52 | 2.45 | 4.21M |
| December 22, 2025 | 2.46 | 2.5 | 0 | 2.52 | 2.46 | 3.9M |
| December 19, 2025 | 2.55 | 2.46 | 0 | 2.55 | 2.46 | 6.28M |
| December 18, 2025 | 2.5 | 2.55 | 0 | 2.56 | 2.49 | 4.07M |
| December 17, 2025 | 2.54 | 2.49 | 0 | 2.57 | 2.49 | 5.44M |