Prospect Capital Corporat... (PSEC)
NASDAQ: PSEC
· Real-Time Price · USD
2.87
0.02 (0.70%)
At close: Aug 18, 2025, 3:59 PM
2.87
0.00%
After-hours: Aug 18, 2025, 07:59 PM EDT
PSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 1.05% | 2,462,436 |
| Aug 15, 2025 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | 0.00% | 1,767,282 |
| Aug 14, 2025 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | -0.35% | 2,511,946 |
| Aug 13, 2025 | 2.82 | 2.89 | 2.81 | 2.86 | 2.86 | 1.06% | 2,846,600 |
| Aug 12, 2025 | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | 1.43% | 2,732,392 |
| Aug 11, 2025 | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | -0.36% | 4,304,243 |
| Aug 8, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | 1.45% | 3,013,646 |
| Aug 7, 2025 | 2.82 | 2.83 | 2.73 | 2.76 | 2.76 | -2.47% | 5,770,146 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -2.41% | 6,452,727 |
| Aug 5, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -0.34% | 8,390,906 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.02% | 8,499,000 |
| Aug 1, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -4.19% | 5,533,026 |
| Jul 31, 2025 | 3.19 | 3.21 | 3.02 | 3.10 | 3.10 | -2.82% | 8,104,127 |
| Jul 30, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.19 | -3.33% | 3,940,149 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.30 | -2.94% | 2,692,600 |
| Jul 28, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.36 | -1.73% | 2,975,710 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.41 | 0.00% | 2,785,210 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.44 | 3.46 | 3.41 | -0.29% | 1,742,900 |
| Jul 23, 2025 | 3.43 | 3.50 | 3.43 | 3.47 | 3.42 | 1.46% | 2,742,800 |
| Jul 22, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.37 | 1.79% | 2,845,200 |