Prospect Capital Corporation (PSEC) Historical Stock Data

2.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PSEC is up 0.10% a day on average. There have been 16 days where Prospect Capital Corporation closed green and 14 days where PSEC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.68	2.67	↓$0.01 (-0.37%)	2.67	2.71	3.14M
2025-12-04	2.64	2.67	↑$0.03 (1.14%)	2.63	2.68	3.40M
2025-12-03	2.63	2.65	↑$0.02 (0.57%)	2.62	2.65	2.56M
2025-12-02	2.61	2.62	↑$0.01 (0.38%)	2.60	2.65	3.52M
2025-12-01	2.62	2.60	↓$0.02 (-0.76%)	2.60	2.66	3.44M
2025-11-28	2.63	2.64	↑$0.01 (0.38%)	2.62	2.64	1.13M
2025-11-24	2.67	2.67	↑$0.00 (0.00%)	2.64	2.71	4.56M
2025-11-21	2.66	2.67	↑$0.01 (0.38%)	2.60	2.68	5.35M
2025-11-20	2.75	2.67	↓$0.08 (-2.91%)	2.65	2.78	3.70M
2025-11-19	2.75	2.73	↓$0.02 (-0.73%)	2.73	2.80	3.70M
2025-11-18	2.72	2.75	↑$0.03 (1.10%)	2.69	2.80	4.63M
2025-11-17	2.76	2.72	↓$0.04 (-1.45%)	2.71	2.79	3.38M
2025-11-14	2.76	2.76	↑$0.00 (0.00%)	2.73	2.77	1.54M
2025-11-13	2.80	2.81	↑$0.01 (0.36%)	2.75	2.83	3.05M
2025-11-12	2.86	2.81	↓$0.05 (-1.75%)	2.79	2.86	2.19M
2025-11-11	2.89	2.85	↓$0.04 (-1.38%)	2.83	2.92	3.49M
2025-11-10	2.75	2.89	↑$0.14 (5.09%)	2.75	2.90	5.86M
2025-11-07	2.61	2.74	↑$0.13 (4.98%)	2.58	2.73	4.15M
2025-11-06	2.58	2.57	↓$0.01 (-0.19%)	2.53	2.58	4.88M
2025-11-05	2.58	2.54	↓$0.04 (-1.55%)	2.52	2.58	4.83M
2025-11-04	2.60	2.58	↓$0.02 (-0.77%)	2.55	2.61	3.79M
2025-11-03	2.65	2.61	↓$0.04 (-1.51%)	2.60	2.66	2.88M
2025-10-31	2.63	2.66	↑$0.03 (1.14%)	2.62	2.68	2.39M
2025-10-28	2.80	2.79	↓$0.01 (-0.36%)	2.78	2.82	4.42M
2025-10-27	2.76	2.78	↑$0.02 (0.72%)	2.74	2.79	3.05M
2025-10-24	2.75	2.75	↑$0.00 (0.00%)	2.72	2.79	3.01M
2025-10-23	2.71	2.74	↑$0.03 (1.11%)	2.70	2.76	2.19M
2025-10-22	2.74	2.71	↓$0.03 (-1.09%)	2.68	2.76	3.02M
2025-10-21	2.72	2.74	↑$0.02 (0.74%)	2.71	2.77	2.77M
2025-10-20	2.73	2.72	↓$0.01 (-0.37%)	2.70	2.77	3.82M