Education
About Us
Working with TipRanks
Follow Us
Prospect Capital (PSEC)
NASDAQ:PSEC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 20, 2026
2.82
2.85
2.77
2.77
2.77
-3.15%
4,814,879
1.28
Jan 19, 2026
2.93
2.96
2.86
2.86
2.86
0.00%
0
0.00
Jan 16, 2026
2.93
2.96
2.86
2.86
2.86
-3.05%
4,456,748
1.18
Jan 15, 2026
2.96
3.00
2.92
2.95
2.95
0.00%
3,863,981
1.02
Jan 14, 2026
2.81
2.97
2.81
2.95
2.95
+5.36%
4,638,184
1.23
Jan 13, 2026
2.83
2.86
2.79
2.80
2.80
0.00%
2,857,291
0.75
Jan 12, 2026
2.76
2.84
2.76
2.80
2.80
+1.45%
3,017,235
0.79
Jan 09, 2026
2.75
2.80
2.75
2.76
2.76
+0.36%
4,512,761
1.19
Jan 08, 2026
2.71
2.82
2.70
2.75
2.75
+1.48%
7,298,288
1.95
Jan 07, 2026
2.73
2.73
2.66
2.71
2.71
0.00%
4,060,809
1.09
Jan 06, 2026
2.73
2.74
2.69
2.71
2.71
-0.73%
4,424,645
1.19
Jan 05, 2026
2.64
2.76
2.62
2.73
2.73
+4.60%
6,129,998
1.68
Jan 02, 2026
2.58
2.66
2.56
2.61
2.61
+0.77%
3,436,171
0.94
Jan 01, 2026
2.55
2.62
2.54
2.59
2.59
0.00%
0
0.00
Dec 31, 2025
2.55
2.62
2.54
2.59
2.59
+1.57%
5,711,520
1.57
Dec 30, 2025
2.49
2.58
2.48
2.55
2.55
+2.41%
7,665,388
2.15
Dec 29, 2025
2.46
2.51
2.45
2.49
2.49
+1.01%
7,773,817
2.23
Dec 26, 2025
2.50
2.53
2.49
2.51
2.47
+0.82%
4,245,551
1.21
Dec 25, 2025
2.48
2.51
2.46
2.49
2.45
0.00%
0
0.00
Dec 24, 2025
2.48
2.51
2.46
2.49
2.45
+1.62%
3,228,750
0.90
Dec 23, 2025
2.49
2.52
2.45
2.45
2.41
-2.00%
4,211,487
1.15
Dec 22, 2025
2.46
2.52
2.46
2.50
2.46
+1.66%
3,896,401
1.06
Dec 19, 2025
2.55
2.55
2.46
2.46
2.42
-3.55%
6,282,679
1.73
Dec 18, 2025
2.50
2.56
2.49
2.55
2.50
+2.41%
4,073,959
1.12
Dec 17, 2025
2.54
2.57
2.49
2.49
2.45
-1.96%
5,436,192
1.47
Dec 16, 2025
2.58
2.59
2.52
2.54
2.49
-1.15%
4,343,460
1.16
Dec 15, 2025
2.62
2.64
2.57
2.57
2.52
-1.94%
5,584,216
1.51
Dec 12, 2025
2.65
2.67
2.62
2.62
2.57
-0.73%
3,123,516
0.85
Dec 11, 2025
2.67
2.69
2.64
2.64
2.59
-1.14%
3,225,512
0.88
Dec 10, 2025
2.65
2.69
2.61
2.67
2.62
+0.77%
3,733,495
1.02
Dec 09, 2025
2.66
2.69
2.65
2.65
2.60
-0.38%
2,379,184
0.65
Dec 08, 2025
2.67
2.68
2.65
2.66
2.61
-0.38%
2,408,745
0.66
Dec 05, 2025
2.68
2.71
2.67
2.67
2.62
0.00%
3,147,669
0.86
Dec 04, 2025
2.64
2.68
2.63
2.67
2.62
+0.96%
3,416,263
0.94
Dec 03, 2025
2.63
2.65
2.62
2.65
2.60
+0.93%
2,572,882
0.71
Dec 02, 2025
2.60
2.65
2.60
2.62
2.57
+0.78%
3,567,935
0.97
Dec 01, 2025
2.63
2.66
2.60
2.60
2.55
-1.50%
3,483,818
0.95
Nov 28, 2025
2.63
2.64
2.62
2.64
2.59
+0.74%
1,132,311
0.30
Nov 27, 2025
2.61
2.65
2.60
2.62
2.57
0.00%
0
0.00
Nov 26, 2025
2.61
2.65
2.60
2.62
2.57
0.00%
2,759,065
0.74
Nov 25, 2025
2.62
2.64
2.60
2.62
2.57
+0.59%
3,526,038
0.95
Nov 24, 2025
2.67
2.71
2.64
2.65
2.56
-0.74%
4,618,986
1.23
Nov 21, 2025
2.66
2.68
2.60
2.67
2.58
+0.74%
5,425,369
1.43
Nov 20, 2025
2.75
2.78
2.65
2.65
2.56
-2.92%
3,727,103
0.98
Nov 19, 2025
2.75
2.80
2.73
2.73
2.64
-0.72%
3,725,357
0.98
Nov 18, 2025
2.72
2.80
2.69
2.75
2.65
+1.10%
4,645,222
1.23
Nov 17, 2025
2.76
2.79
2.71
2.72
2.63
-1.46%
3,393,189
0.90
Nov 14, 2025
2.76
2.77
2.73
2.76
2.66
-0.71%
1,545,917
0.41
Nov 13, 2025
2.80
2.83
2.75
2.78
2.68
-1.07%
3,061,807
0.81
Nov 12, 2025
2.86
2.86
2.79
2.81
2.71
-1.42%
2,210,029
0.59
Rows: