Prospect Capital Corporation (PSEC) Historical Stock Data

2.49 ↑0.04 (1.63%)

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

Historical Data

In the past 30 trading days, PSEC is down -0.26% a day on average. There have been 15 days where Prospect Capital Corporation closed green and 15 days where PSEC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.48	2.49	↑$0.01 (0.40%)	2.46	2.51	3.23M
2025-12-23	2.49	2.45	↓$0.04 (-1.61%)	2.45	2.52	4.18M
2025-12-22	2.46	2.50	↑$0.04 (1.63%)	2.46	2.52	3.87M
2025-12-19	2.55	2.47	↓$0.08 (-3.14%)	2.46	2.55	5.62M
2025-12-18	2.50	2.55	↑$0.05 (2.00%)	2.49	2.56	4.03M
2025-12-17	2.54	2.49	↓$0.05 (-1.97%)	2.49	2.57	4.76M
2025-12-16	2.58	2.53	↓$0.05 (-1.94%)	2.52	2.59	4.31M
2025-12-15	2.62	2.58	↓$0.04 (-1.53%)	2.57	2.64	5.56M
2025-12-12	2.65	2.63	↓$0.02 (-0.75%)	2.62	2.67	2.97M
2025-12-11	2.67	2.64	↓$0.03 (-1.12%)	2.64	2.69	3.20M
2025-12-10	2.65	2.66	↑$0.01 (0.42%)	2.61	2.69	3.71M
2025-12-09	2.66	2.67	↑$0.01 (0.38%)	2.65	2.69	2.37M
2025-12-08	2.68	2.66	↓$0.02 (-0.75%)	2.65	2.68	2.40M
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