5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-23.33%
YEAR-TO-DATE PERFORMANCE
-22.97%
1 YEAR PERFORMANCE
-39.64%
Prospect Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.30 | $3.32 (0.61%) | $3.35 | $3.29 | 1.63 M | $1.45 B |
| 07/02/2025 | $3.24 | $3.31 (2.16%) | $3.32 | $3.24 | 2.79 M | $1.45 B |
| 07/01/2025 | $3.19 | $3.23 (1.25%) | $3.25 | $3.17 | 2.50 M | $1.41 B |
| 06/30/2025 | $3.17 | $3.18 (0.32%) | $3.20 | $3.16 | 1.80 M | $1.39 B |
| 06/27/2025 | $3.15 | $3.18 (0.95%) | $3.21 | $3.15 | 3.48 M | $1.39 B |
| 06/26/2025 | $3.13 | $3.14 (0.32%) | $3.17 | $3.10 | 2.69 M | $1.37 B |
| 06/25/2025 | $3.18 | $3.16 (-0.63%) | $3.24 | $3.14 | 4.03 M | $1.38 B |
| 06/24/2025 | $3.18 | $3.15 (-0.94%) | $3.22 | $3.14 | 3.06 M | $1.38 B |
| 06/23/2025 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.10 | 4.27 M | $1.38 B |
| 06/20/2025 | $3.17 | $3.19 (0.63%) | $3.22 | $3.15 | 4.36 M | $1.39 B |
| 06/18/2025 | $3.18 | $3.18 (0%) | $3.22 | $3.17 | 2.73 M | $1.39 B |
| 06/17/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.17 | 2.67 M | $1.39 B |
| 06/16/2025 | $3.29 | $3.24 (-1.52%) | $3.33 | $3.24 | 2.29 M | $1.41 B |
| 06/13/2025 | $3.34 | $3.29 (-1.5%) | $3.35 | $3.27 | 2.80 M | $1.44 B |
| 06/12/2025 | $3.34 | $3.37 (0.9%) | $3.38 | $3.31 | 2.19 M | $1.47 B |
| 06/11/2025 | $3.36 | $3.36 (0%) | $3.39 | $3.33 | 2.75 M | $1.47 B |
| 06/10/2025 | $3.30 | $3.37 (2.12%) | $3.37 | $3.27 | 3.05 M | $1.47 B |
| 06/09/2025 | $3.25 | $3.31 (1.85%) | $3.33 | $3.24 | 4.31 M | $1.45 B |
| 06/06/2025 | $3.19 | $3.25 (1.88%) | $3.25 | $3.19 | 2.10 M | $1.42 B |
| 06/05/2025 | $3.23 | $3.19 (-1.24%) | $3.23 | $3.16 | 4.48 M | $1.39 B |
| 06/04/2025 | $3.24 | $3.23 (-0.31%) | $3.26 | $3.22 | 2.14 M | $1.41 B |
| 06/03/2025 | $3.17 | $3.24 (2.21%) | $3.26 | $3.14 | 3.77 M | $1.41 B |
| 06/02/2025 | $3.29 | $3.22 (-2.13%) | $3.29 | $3.21 | 2.99 M | $1.41 B |
| 05/30/2025 | $3.24 | $3.29 (1.54%) | $3.30 | $3.21 | 4.60 M | $1.44 B |
| 05/29/2025 | $3.28 | $3.24 (-1.22%) | $3.28 | $3.23 | 4.32 M | $1.41 B |
| 05/28/2025 | $3.36 | $3.28 (-2.38%) | $3.39 | $3.27 | 3.10 M | $1.43 B |
| 05/27/2025 | $3.38 | $3.40 (0.59%) | $3.41 | $3.36 | 3.80 M | $1.48 B |
| 05/23/2025 | $3.36 | $3.34 (-0.6%) | $3.38 | $3.30 | 4.82 M | $1.46 B |
| 05/22/2025 | $3.46 | $3.39 (-2.02%) | $3.46 | $3.38 | 4.48 M | $1.48 B |
| 05/21/2025 | $3.62 | $3.47 (-4.14%) | $3.64 | $3.46 | 5.45 M | $1.52 B |
| 05/20/2025 | $3.68 | $3.63 (-1.36%) | $3.68 | $3.61 | 3.25 M | $1.59 B |
| 05/19/2025 | $3.68 | $3.67 (-0.27%) | $3.69 | $3.65 | 3.25 M | $1.60 B |
| 05/16/2025 | $3.63 | $3.69 (1.65%) | $3.72 | $3.63 | 2.94 M | $1.61 B |
| 05/15/2025 | $3.63 | $3.64 (0.28%) | $3.67 | $3.62 | 1.69 M | $1.59 B |
| 05/14/2025 | $3.69 | $3.65 (-1.08%) | $3.71 | $3.62 | 3.19 M | $1.59 B |
| 05/13/2025 | $3.69 | $3.67 (-0.54%) | $3.77 | $3.66 | 3.31 M | $1.60 B |
| 05/12/2025 | $3.59 | $3.69 (2.79%) | $3.73 | $3.56 | 7.61 M | $1.61 B |
| 05/09/2025 | $3.62 | $3.54 (-2.21%) | $3.67 | $3.51 | 3.34 M | $1.55 B |
| 05/08/2025 | $3.65 | $3.62 (-0.82%) | $3.68 | $3.61 | 2.75 M | $1.58 B |
| 05/07/2025 | $3.60 | $3.62 (0.56%) | $3.65 | $3.59 | 2.85 M | $1.58 B |
| 05/06/2025 | $3.56 | $3.60 (1.12%) | $3.60 | $3.52 | 2.22 M | $1.57 B |
| 05/05/2025 | $3.58 | $3.55 (-0.84%) | $3.59 | $3.54 | 1.78 M | $1.55 B |
| 05/02/2025 | $3.54 | $3.60 (1.69%) | $3.61 | $3.54 | 2.11 M | $1.57 B |
| 05/01/2025 | $3.57 | $3.54 (-0.84%) | $3.60 | $3.53 | 2.20 M | $1.55 B |
| 04/30/2025 | $3.57 | $3.57 (0%) | $3.59 | $3.49 | 2.51 M | $1.56 B |
| 04/29/2025 | $3.68 | $3.59 (-2.45%) | $3.68 | $3.56 | 4.14 M | $1.57 B |
| 04/28/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.63 | 2.80 M | $1.61 B |
| 04/25/2025 | $3.66 | $3.69 (0.82%) | $3.69 | $3.62 | 2.10 M | $1.61 B |
| 04/24/2025 | $3.64 | $3.67 (0.82%) | $3.70 | $3.61 | 1.82 M | $1.60 B |
| 04/23/2025 | $3.60 | $3.63 (0.83%) | $3.67 | $3.59 | 2.68 M | $1.59 B |
| 04/22/2025 | $3.50 | $3.56 (1.71%) | $3.57 | $3.50 | 2.00 M | $1.55 B |
| 04/21/2025 | $3.55 | $3.49 (-1.69%) | $3.56 | $3.45 | 2.61 M | $1.52 B |
| 04/17/2025 | $3.49 | $3.56 (2.01%) | $3.58 | $3.49 | 3.24 M | $1.55 B |
| 04/16/2025 | $3.56 | $3.48 (-2.25%) | $3.58 | $3.47 | 2.65 M | $1.52 B |
| 04/15/2025 | $3.56 | $3.58 (0.56%) | $3.63 | $3.56 | 3.09 M | $1.56 B |
| 04/14/2025 | $3.60 | $3.58 (-0.56%) | $3.65 | $3.57 | 3.74 M | $1.56 B |
| 04/11/2025 | $3.52 | $3.56 (1.14%) | $3.58 | $3.48 | 3.71 M | $1.55 B |
| 04/10/2025 | $3.68 | $3.49 (-5.16%) | $3.69 | $3.46 | 4.43 M | $1.52 B |
| 04/09/2025 | $3.45 | $3.72 (7.83%) | $3.77 | $3.39 | 4.08 M | $1.62 B |
| 04/08/2025 | $3.69 | $3.50 (-5.15%) | $3.75 | $3.47 | 5.14 M | $1.53 B |
| 04/07/2025 | $3.57 | $3.52 (-1.4%) | $3.64 | $3.40 | 6.85 M | $1.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
