Prospect Capital (PSEC)
NASDAQ:PSEC
Want to see PSEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
2.27
2.35
2.27
2.28
2.28
+0.88%
5,257,867
1.04
May 21, 2026
2.20
2.29
2.16
2.26
2.26
+2.73%
5,452,479
1.08
May 20, 2026
2.15
2.22
2.11
2.20
2.20
+2.33%
6,994,324
1.38
May 19, 2026
2.19
2.24
2.15
2.15
2.15
-1.83%
6,099,425
1.21
May 18, 2026
2.17
2.22
2.16
2.19
2.19
+0.46%
5,115,266
1.02
May 15, 2026
2.15
2.23
2.14
2.18
2.18
0.00%
6,214,411
1.25
May 14, 2026
2.25
2.26
2.18
2.18
2.18
-3.11%
6,572,007
1.35
May 13, 2026
2.35
2.35
2.25
2.25
2.25
-4.26%
7,946,003
1.64
May 12, 2026
2.37
2.40
2.28
2.35
2.35
-2.29%
12,051,390
2.56
May 11, 2026
2.45
2.48
2.37
2.41
2.41
-2.63%
7,444,946
1.58
May 08, 2026
2.68
2.69
2.44
2.47
2.47
-10.18%
19,276,439
4.28
May 07, 2026
2.77
2.78
2.73
2.75
2.75
-1.08%
3,975,056
0.88
May 06, 2026
2.74
2.79
2.73
2.78
2.78
+1.09%
3,390,873
0.75
May 05, 2026
2.72
2.75
2.68
2.75
2.75
+1.10%
3,767,369
0.83
May 04, 2026
2.77
2.78
2.72
2.72
2.72
-3.20%
4,410,524
0.98
May 01, 2026
2.72
2.83
2.72
2.81
2.81
+3.69%
6,476,147
1.45
Apr 30, 2026
2.69
2.73
2.67
2.71
2.71
+0.74%
4,484,393
1.01
Apr 29, 2026
2.72
2.73
2.68
2.69
2.69
-1.47%
6,763,654
1.54
Apr 28, 2026
2.70
2.74
2.68
2.73
2.73
+0.92%
5,547,760
1.27
Apr 27, 2026
2.74
2.78
2.74
2.75
2.71
+0.74%
5,160,262
1.18
Apr 24, 2026
2.72
2.74
2.70
2.73
2.69
+0.75%
4,895,763
1.13
Apr 23, 2026
2.75
2.77
2.69
2.71
2.67
-1.48%
4,766,113
1.09
Apr 22, 2026
2.74
2.79
2.73
2.75
2.71
+1.50%
4,361,655
1.00
Apr 21, 2026
2.77
2.82
2.70
2.71
2.67
-2.17%
5,610,077
1.31
Apr 20, 2026
2.77
2.79
2.69
2.77
2.72
-1.45%
9,654,799
2.29
Apr 17, 2026
2.81
2.91
2.79
2.81
2.76
0.00%
6,675,933
1.60
Apr 16, 2026
2.83
2.85
2.79
2.81
2.76
-0.32%
5,420,535
1.32
Apr 15, 2026
2.71
2.83
2.71
2.82
2.77
+3.28%
3,714,644
0.90
Apr 14, 2026
2.65
2.76
2.65
2.73
2.69
+3.03%
3,530,581
0.86
Apr 13, 2026
2.61
2.65
2.58
2.65
2.61
+1.13%
3,536,267
0.86
Apr 10, 2026
2.63
2.66
2.62
2.62
2.58
0.00%
2,492,767
0.60
Apr 09, 2026
2.64
2.65
2.62
2.62
2.58
-0.73%
2,245,469
0.54
Apr 08, 2026
2.63
2.65
2.61
2.64
2.60
+2.33%
3,536,590
0.85
Apr 07, 2026
2.62
2.64
2.57
2.58
2.54
-2.27%
3,072,649
0.73
Apr 06, 2026
2.61
2.67
2.60
2.64
2.60
+1.13%
4,394,712
1.04
Apr 03, 2026
2.59
2.63
2.57
2.61
2.57
0.00%
0
0.00
Apr 02, 2026
2.59
2.63
2.57
2.61
2.57
-0.39%
3,985,185
0.92
Apr 01, 2026
2.62
2.64
2.56
2.62
2.58
+0.39%
5,107,601
1.19
Mar 31, 2026
2.54
2.62
2.54
2.61
2.57
+4.01%
7,131,404
1.70
Mar 30, 2026
2.50
2.56
2.49
2.51
2.47
+0.78%
4,194,674
0.99
Mar 27, 2026
2.51
2.56
2.49
2.49
2.45
-0.61%
5,164,484
1.21
Mar 26, 2026
2.60
2.63
2.55
2.55
2.46
-1.91%
5,220,525
1.22
Mar 25, 2026
2.56
2.63
2.56
2.60
2.51
+2.36%
4,067,008
0.95
Mar 24, 2026
2.55
2.57
2.52
2.54
2.45
-1.17%
4,478,213
1.06
Mar 23, 2026
2.52
2.58
2.47
2.57
2.48
+2.82%
3,844,578
0.91
Mar 20, 2026
2.60
2.61
2.50
2.50
2.42
-3.48%
8,577,771
2.07
Mar 19, 2026
2.62
2.64
2.57
2.59
2.50
-0.40%
4,115,767
0.99
Mar 18, 2026
2.63
2.65
2.60
2.60
2.51
0.00%
2,767,632
0.66
Mar 17, 2026
2.54
2.67
2.54
2.60
2.51
+3.16%
5,473,692
1.31
Mar 16, 2026
2.57
2.59
2.52
2.52
2.44
-1.54%
4,970,440
1.19
Rows: