Education
About Us
Working with TipRanks
Follow Us
Prospect Capital (PSEC)
:PSEC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
2.65
2.67
2.62
2.62
2.62
-0.76%
3,123,516
0.84
Dec 11, 2025
2.67
2.69
2.64
2.64
2.64
-1.12%
3,225,512
0.87
Dec 10, 2025
2.65
2.69
2.61
2.67
2.67
+0.75%
3,733,495
1.01
Dec 09, 2025
2.66
2.69
2.65
2.65
2.65
-0.38%
2,379,184
0.64
Dec 08, 2025
2.67
2.68
2.65
2.66
2.66
-0.37%
2,408,745
0.65
Dec 05, 2025
2.68
2.71
2.67
2.67
2.67
0.00%
3,147,669
0.85
Dec 04, 2025
2.64
2.68
2.63
2.67
2.67
+0.95%
3,416,263
0.93
Dec 03, 2025
2.63
2.65
2.62
2.65
2.64
+0.95%
2,572,882
0.69
Dec 02, 2025
2.60
2.65
2.60
2.62
2.62
+0.77%
3,567,935
0.96
Dec 01, 2025
2.63
2.66
2.60
2.60
2.60
-1.52%
3,483,818
0.93
Nov 28, 2025
2.63
2.64
2.62
2.64
2.64
+0.76%
1,132,311
0.30
Nov 26, 2025
2.61
2.65
2.60
2.62
2.62
0.00%
2,759,065
0.73
Nov 25, 2025
2.62
2.64
2.60
2.62
2.62
+0.58%
3,526,038
0.92
Nov 24, 2025
2.67
2.71
2.64
2.65
2.60
+0.99%
4,618,986
1.19
Nov 21, 2025
2.66
2.68
2.60
2.67
2.62
+2.50%
5,425,369
1.41
Nov 20, 2025
2.75
2.78
2.65
2.65
2.60
-1.23%
3,727,103
0.96
Nov 19, 2025
2.75
2.80
2.73
2.73
2.68
+1.00%
3,725,357
0.96
Nov 18, 2025
2.72
2.80
2.69
2.75
2.70
+2.88%
4,645,222
1.21
Nov 17, 2025
2.76
2.79
2.71
2.72
2.67
+0.26%
3,393,189
0.89
Nov 14, 2025
2.76
2.77
2.73
2.76
2.71
+1.02%
1,545,917
0.40
Nov 13, 2025
2.80
2.83
2.75
2.78
2.73
+0.65%
3,061,807
0.80
Nov 12, 2025
2.86
2.86
2.79
2.81
2.76
+0.32%
2,210,029
0.58
Nov 11, 2025
2.89
2.92
2.83
2.85
2.80
+0.67%
3,490,219
0.92
Nov 10, 2025
2.75
2.90
2.75
2.88
2.83
+6.94%
5,895,812
1.57
Nov 07, 2025
2.60
2.74
2.58
2.74
2.69
+9.34%
4,184,401
1.11
Nov 06, 2025
2.57
2.58
2.53
2.55
2.51
+2.16%
5,071,406
1.36
Nov 05, 2025
2.58
2.58
2.52
2.54
2.50
+0.16%
4,851,598
1.30
Nov 04, 2025
2.60
2.61
2.55
2.58
2.54
+0.58%
3,817,218
1.01
Nov 03, 2025
2.65
2.66
2.60
2.61
2.56
-0.15%
2,909,408
0.75
Oct 31, 2025
2.63
2.68
2.62
2.66
2.61
+2.90%
2,425,458
0.61
Oct 30, 2025
2.65
2.67
2.59
2.63
2.58
+0.61%
5,340,363
1.35
Oct 29, 2025
2.75
2.76
2.66
2.66
2.61
-1.77%
3,969,057
0.98
Oct 28, 2025
2.80
2.82
2.78
2.80
2.71
+3.78%
4,441,779
1.10
Oct 27, 2025
2.76
2.79
2.74
2.79
2.70
+4.93%
3,143,071
0.78
Oct 24, 2025
2.75
2.79
2.72
2.75
2.66
+3.77%
3,052,138
0.76
Oct 23, 2025
2.71
2.76
2.70
2.74
2.65
+4.54%
2,189,546
0.54
Oct 22, 2025
2.74
2.76
2.68
2.71
2.62
+2.26%
3,018,367
0.75
Oct 21, 2025
2.72
2.77
2.71
2.74
2.65
+4.18%
2,770,605
0.69
Oct 20, 2025
2.73
2.77
2.70
2.72
2.63
+3.03%
3,820,272
0.96
Oct 17, 2025
2.76
2.79
2.72
2.73
2.64
+1.90%
4,491,715
1.14
Oct 16, 2025
2.83
2.84
2.76
2.77
2.68
+1.95%
3,849,855
0.98
Oct 15, 2025
2.83
2.85
2.80
2.81
2.72
+2.67%
3,414,614
0.88
Oct 14, 2025
2.76
2.85
2.75
2.83
2.74
+5.28%
4,018,830
1.04
Oct 13, 2025
2.68
2.79
2.68
2.78
2.69
+7.67%
3,848,000
1.01
Oct 10, 2025
2.73
2.75
2.67
2.67
2.58
+1.14%
4,148,541
1.10
Oct 09, 2025
2.79
2.79
2.72
2.73
2.64
+1.19%
2,382,534
0.63
Oct 08, 2025
2.75
2.81
2.75
2.79
2.70
+4.93%
2,678,997
0.71
Oct 07, 2025
2.77
2.78
2.71
2.75
2.66
+2.31%
3,332,277
0.89
Oct 06, 2025
2.78
2.82
2.76
2.78
2.69
+3.42%
2,766,430
0.74
Oct 03, 2025
2.75
2.80
2.75
2.78
2.69
+4.16%
2,389,941
0.64
Rows: