Prospect Capital (PSEC)
NASDAQ:PSEC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
2.62
2.64
2.56
2.62
2.62
+0.38%
5,107,601
1.19
Mar 31, 2026
2.54
2.62
2.54
2.61
2.61
+3.98%
7,131,404
1.70
Mar 30, 2026
2.50
2.56
2.49
2.51
2.51
+0.80%
4,194,674
0.99
Mar 27, 2026
2.51
2.56
2.49
2.49
2.49
-0.56%
5,164,484
1.21
Mar 26, 2026
2.60
2.63
2.55
2.55
2.50
-1.96%
5,220,525
1.22
Mar 25, 2026
2.56
2.63
2.56
2.60
2.55
+2.36%
4,067,008
0.95
Mar 24, 2026
2.55
2.57
2.52
2.54
2.50
-1.15%
4,478,213
1.06
Mar 23, 2026
2.52
2.58
2.47
2.57
2.52
+2.81%
3,844,578
0.91
Mar 20, 2026
2.60
2.61
2.50
2.50
2.46
-3.50%
8,577,771
2.07
Mar 19, 2026
2.62
2.64
2.57
2.59
2.54
-0.39%
4,115,767
0.99
Mar 18, 2026
2.63
2.65
2.60
2.60
2.55
0.00%
2,767,632
0.66
Mar 17, 2026
2.54
2.67
2.54
2.60
2.55
+3.19%
5,473,692
1.31
Mar 16, 2026
2.57
2.59
2.52
2.52
2.48
-1.55%
4,970,440
1.19
Mar 13, 2026
2.66
2.69
2.56
2.56
2.51
-3.42%
4,892,561
1.17
Mar 12, 2026
2.64
2.68
2.63
2.65
2.60
-0.38%
3,983,847
0.95
Mar 11, 2026
2.69
2.71
2.64
2.66
2.61
-0.34%
2,557,506
0.61
Mar 10, 2026
2.69
2.72
2.66
2.67
2.62
0.00%
2,623,590
0.62
Mar 09, 2026
2.69
2.70
2.63
2.67
2.62
-2.20%
5,406,181
1.29
Mar 06, 2026
2.73
2.74
2.68
2.73
2.68
0.00%
2,697,530
0.64
Mar 05, 2026
2.76
2.81
2.72
2.73
2.68
-1.47%
3,569,506
0.86
Mar 04, 2026
2.77
2.81
2.72
2.77
2.72
+1.11%
2,260,126
0.54
Mar 03, 2026
2.70
2.76
2.69
2.74
2.69
-0.37%
3,448,977
0.82
Mar 02, 2026
2.70
2.79
2.67
2.75
2.70
+1.09%
3,466,319
0.83
Feb 27, 2026
2.74
2.76
2.69
2.72
2.67
-0.71%
5,487,144
1.33
Feb 26, 2026
2.78
2.80
2.70
2.74
2.69
-1.79%
6,220,151
1.52
Feb 25, 2026
2.80
2.84
2.75
2.79
2.74
-0.90%
3,065,521
0.75
Feb 24, 2026
2.84
2.92
2.83
2.86
2.77
+1.06%
5,002,145
1.25
Feb 23, 2026
2.81
2.89
2.81
2.83
2.74
+0.37%
4,294,771
1.08
Feb 20, 2026
2.91
2.92
2.77
2.82
2.73
-3.44%
7,569,561
1.94
Feb 19, 2026
3.04
3.04
2.91
2.92
2.82
-3.95%
4,542,341
1.16
Feb 18, 2026
3.00
3.06
2.96
3.04
2.94
+1.00%
3,950,615
1.01
Feb 17, 2026
3.05
3.13
2.96
3.01
2.91
-1.32%
4,202,930
1.07
Feb 16, 2026
2.97
3.08
2.92
3.05
2.95
0.00%
0
0.00
Feb 13, 2026
2.97
3.08
2.92
3.05
2.95
+5.55%
6,118,511
1.55
Feb 12, 2026
2.91
2.97
2.86
2.89
2.79
-0.32%
3,343,297
0.85
Feb 11, 2026
2.88
2.99
2.87
2.90
2.80
+0.68%
7,158,936
1.85
Feb 10, 2026
2.64
2.93
2.63
2.88
2.78
+10.34%
6,797,549
1.79
Feb 09, 2026
2.64
2.65
2.61
2.61
2.52
-1.14%
4,101,662
1.09
Feb 06, 2026
2.66
2.67
2.61
2.64
2.55
+0.39%
3,602,834
0.96
Feb 05, 2026
2.74
2.74
2.63
2.63
2.54
-4.72%
4,099,706
1.08
Feb 04, 2026
2.72
2.77
2.71
2.76
2.67
+1.48%
3,047,511
0.80
Feb 03, 2026
2.76
2.76
2.68
2.72
2.63
-1.46%
4,281,236
1.12
Feb 02, 2026
2.76
2.79
2.71
2.76
2.67
-0.37%
3,191,551
0.83
Jan 30, 2026
2.73
2.79
2.71
2.77
2.68
+1.09%
3,296,534
0.85
Jan 29, 2026
2.76
2.77
2.69
2.74
2.65
0.00%
4,316,843
1.12
Jan 28, 2026
2.84
2.85
2.72
2.74
2.65
-3.00%
5,426,107
1.43
Jan 27, 2026
2.83
2.88
2.82
2.87
2.73
+1.79%
3,780,257
0.99
Jan 26, 2026
2.91
2.91
2.82
2.82
2.68
-2.44%
5,246,440
1.38
Jan 23, 2026
2.87
2.92
2.85
2.89
2.75
+1.07%
3,710,877
0.97
Jan 22, 2026
2.83
2.90
2.83
2.86
2.72
+1.42%
2,599,297
0.68
Rows: