Prospect Capital Corporation (PSEC) Charts

$3.57

south_east
-$0.01 (-0.14%)
Day's range
$3.55
Day's range
$3.6

5 DAY PERFORMANCE

-3.25%

1 MONTH PERFORMANCE

-12.07%

3 MONTH PERFORMANCE

-16.98%

6 MONTH PERFORMANCE

-30.41%

YEAR-TO-DATE PERFORMANCE

-17.17%

1 YEAR PERFORMANCE

-32.00%

Prospect Capital Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $3.57 $3.55 (-0.56%) $3.60 $3.55 938,147 $1.56 B
04/30/2025 $3.57 $3.57 (0%) $3.59 $3.49 2.50 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
04/04/2025 $3.96 $3.70 (-6.57%) $3.98 $3.68 8.93 M $1.62 B
04/03/2025 $3.95 $4.05 (2.53%) $4.07 $3.92 4.93 M $1.77 B
04/02/2025 $4.06 $4.04 (-0.49%) $4.06 $4.02 2.83 M $1.76 B
04/01/2025 $4.10 $4.06 (-0.98%) $4.10 $4.04 2.69 M $1.77 B
03/31/2025 $4.10 $4.10 (0%) $4.13 $4.00 3.49 M $1.79 B
03/28/2025 $4.16 $4.12 (-0.96%) $4.18 $4.10 2.75 M $1.80 B
03/27/2025 $4.19 $4.18 (-0.24%) $4.21 $4.16 2.20 M $1.83 B
03/26/2025 $4.26 $4.23 (-0.7%) $4.26 $4.22 2.28 M $1.85 B
03/25/2025 $4.24 $4.24 (0%) $4.28 $4.23 2.46 M $1.85 B
03/24/2025 $4.25 $4.24 (-0.24%) $4.26 $4.21 2.75 M $1.85 B
03/21/2025 $4.26 $4.22 (-0.94%) $4.28 $4.22 2.91 M $1.84 B
03/20/2025 $4.26 $4.26 (0%) $4.28 $4.22 2.59 M $1.86 B
03/19/2025 $4.31 $4.26 (-1.16%) $4.31 $4.20 2.74 M $1.86 B
03/18/2025 $4.32 $4.31 (-0.23%) $4.32 $4.29 1.87 M $1.88 B
03/17/2025 $4.29 $4.31 (0.47%) $4.33 $4.27 2.30 M $1.88 B
03/14/2025 $4.22 $4.29 (1.66%) $4.31 $4.22 3.19 M $1.87 B
03/13/2025 $4.21 $4.19 (-0.48%) $4.26 $4.17 3.37 M $1.83 B
03/12/2025 $4.31 $4.24 (-1.62%) $4.32 $4.18 3.45 M $1.85 B
03/11/2025 $4.35 $4.30 (-1.15%) $4.36 $4.26 5.29 M $1.88 B
03/10/2025 $4.33 $4.35 (0.46%) $4.39 $4.32 2.00 M $1.90 B
03/07/2025 $4.29 $4.38 (2.1%) $4.38 $4.27 1.86 M $1.91 B
03/06/2025 $4.29 $4.30 (0.23%) $4.31 $4.27 1.74 M $1.88 B
03/05/2025 $4.35 $4.32 (-0.69%) $4.36 $4.27 2.12 M $1.89 B
03/04/2025 $4.33 $4.35 (0.46%) $4.39 $4.26 2.28 M $1.90 B
03/03/2025 $4.40 $4.35 (-1.14%) $4.45 $4.32 2.79 M $1.90 B
02/28/2025 $4.30 $4.40 (2.33%) $4.43 $4.28 2.51 M $1.92 B
02/27/2025 $4.32 $4.31 (-0.23%) $4.34 $4.28 2.30 M $1.88 B
02/26/2025 $4.34 $4.33 (-0.23%) $4.37 $4.32 2.37 M $1.89 B
02/25/2025 $4.36 $4.37 (0.23%) $4.41 $4.34 2.35 M $1.91 B
02/24/2025 $4.44 $4.36 (-1.8%) $4.45 $4.32 3.16 M $1.90 B
02/21/2025 $4.45 $4.44 (-0.22%) $4.47 $4.41 2.52 M $1.94 B
02/20/2025 $4.40 $4.45 (1.14%) $4.47 $4.40 2.77 M $1.94 B
02/19/2025 $4.43 $4.45 (0.45%) $4.45 $4.40 2.37 M $1.94 B
02/18/2025 $4.34 $4.45 (2.53%) $4.46 $4.34 3.23 M $1.94 B
02/14/2025 $4.36 $4.37 (0.23%) $4.38 $4.33 1.37 M $1.91 B
02/13/2025 $4.35 $4.36 (0.23%) $4.39 $4.34 2.06 M $1.90 B
02/12/2025 $4.27 $4.35 (1.87%) $4.39 $4.25 2.52 M $1.90 B
02/11/2025 $4.16 $4.29 (3.12%) $4.30 $4.09 5.43 M $1.87 B
02/10/2025 $4.21 $4.17 (-0.95%) $4.22 $4.17 2.70 M $1.79 B
02/07/2025 $4.22 $4.21 (-0.24%) $4.23 $4.18 1.67 M $1.81 B
02/06/2025 $4.24 $4.23 (-0.24%) $4.27 $4.22 1.92 M $1.81 B
02/05/2025 $4.23 $4.24 (0.24%) $4.25 $4.19 2.29 M $1.82 B
02/04/2025 $4.29 $4.23 (-1.4%) $4.29 $4.21 4.11 M $1.81 B
02/03/2025 $4.24 $4.28 (0.94%) $4.30 $4.12 3.05 M $1.84 B