Prospect Capital Corporation - PSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2.62	2.62	2.62	2.64	2.6	3.53M
November 24, 2025	2.67	2.65	2.61	2.71	2.64	4.62M
November 21, 2025	2.66	2.67	2.67	2.68	2.6	5.37M
November 20, 2025	2.75	2.65	2.65	2.78	2.65	3.73M
November 19, 2025	2.75	2.73	2.73	2.8	2.73	3.7M
November 18, 2025	2.72	2.75	2.75	2.8	2.69	4.65M
November 17, 2025	2.76	2.72	2.72	2.79	2.71	3.39M
November 14, 2025	2.76	2.76	2.76	2.77	2.73	1.54M
November 13, 2025	2.8	2.78	2.78	2.83	2.75	3.06M
November 12, 2025	2.86	2.81	2.81	2.86	2.79	2.21M
November 11, 2025	2.89	2.85	2.85	2.92	2.83	3.49M
November 10, 2025	2.75	2.88	2.88	2.9	2.75	5.9M
November 07, 2025	2.6	2.74	2.74	2.74	2.58	4.18M
November 06, 2025	2.57	2.55	2.55	2.58	2.53	5.07M
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

Prospect Capital Corporation (PSEC) NASDAQ