5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-17.05%
YEAR-TO-DATE PERFORMANCE
+10.81%
1 YEAR PERFORMANCE
-34.47%
Prospect Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $2.83 | $2.87 (1.41%) | $2.88 | $2.82 | 3.75 M | $1.26 B |
| 01/26/2026 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.82 | 5.25 M | $1.24 B |
| 01/23/2026 | $2.87 | $2.89 (0.7%) | $2.92 | $2.85 | 3.71 M | $1.27 B |
| 01/22/2026 | $2.83 | $2.86 (1.06%) | $2.90 | $2.83 | 2.60 M | $1.26 B |
| 01/21/2026 | $2.76 | $2.82 (2.17%) | $2.86 | $2.76 | 4.35 M | $1.24 B |
| 01/20/2026 | $2.82 | $2.77 (-1.77%) | $2.85 | $2.77 | 4.83 M | $1.22 B |
| 01/16/2026 | $2.93 | $2.86 (-2.39%) | $2.96 | $2.86 | 4.46 M | $1.26 B |
| 01/15/2026 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.92 | 3.86 M | $1.30 B |
| 01/14/2026 | $2.81 | $2.95 (4.98%) | $2.97 | $2.81 | 4.64 M | $1.30 B |
| 01/13/2026 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.79 | 2.86 M | $1.23 B |
| 01/12/2026 | $2.76 | $2.80 (1.45%) | $2.84 | $2.76 | 3.02 M | $1.23 B |
| 01/09/2026 | $2.75 | $2.76 (0.36%) | $2.80 | $2.75 | 4.51 M | $1.22 B |
| 01/08/2026 | $2.71 | $2.75 (1.48%) | $2.82 | $2.70 | 7.30 M | $1.21 B |
| 01/07/2026 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.66 | 4.06 M | $1.19 B |
| 01/06/2026 | $2.73 | $2.71 (-0.73%) | $2.74 | $2.69 | 4.42 M | $1.19 B |
| 01/05/2026 | $2.64 | $2.73 (3.41%) | $2.76 | $2.62 | 6.13 M | $1.20 B |
| 01/02/2026 | $2.58 | $2.61 (1.16%) | $2.66 | $2.56 | 3.44 M | $1.15 B |
| 12/31/2025 | $2.55 | $2.59 (1.57%) | $2.62 | $2.54 | 5.71 M | $1.14 B |
| 12/30/2025 | $2.49 | $2.55 (2.41%) | $2.58 | $2.48 | 7.67 M | $1.12 B |
| 12/29/2025 | $2.46 | $2.49 (1.22%) | $2.51 | $2.45 | 7.77 M | $1.10 B |
| 12/26/2025 | $2.50 | $2.51 (0.4%) | $2.53 | $2.49 | 4.25 M | $1.14 B |
| 12/24/2025 | $2.48 | $2.49 (0.4%) | $2.51 | $2.46 | 3.23 M | $1.14 B |
| 12/23/2025 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.45 | 4.21 M | $1.12 B |
| 12/22/2025 | $2.46 | $2.50 (1.63%) | $2.52 | $2.46 | 3.90 M | $1.14 B |
| 12/19/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.46 | 6.28 M | $1.12 B |
| 12/18/2025 | $2.50 | $2.55 (2%) | $2.56 | $2.49 | 4.07 M | $1.16 B |
| 12/17/2025 | $2.54 | $2.49 (-1.97%) | $2.57 | $2.49 | 5.44 M | $1.14 B |
| 12/16/2025 | $2.58 | $2.54 (-1.55%) | $2.59 | $2.52 | 4.34 M | $1.16 B |
| 12/15/2025 | $2.62 | $2.57 (-1.91%) | $2.64 | $2.57 | 5.58 M | $1.17 B |
| 12/12/2025 | $2.65 | $2.62 (-1.13%) | $2.67 | $2.62 | 3.12 M | $1.19 B |
| 12/11/2025 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.64 | 3.23 M | $1.20 B |
| 12/10/2025 | $2.65 | $2.67 (0.75%) | $2.69 | $2.61 | 3.73 M | $1.22 B |
| 12/09/2025 | $2.66 | $2.65 (-0.38%) | $2.69 | $2.65 | 2.38 M | $1.21 B |
| 12/08/2025 | $2.67 | $2.66 (-0.37%) | $2.68 | $2.65 | 2.41 M | $1.21 B |
| 12/05/2025 | $2.68 | $2.67 (-0.37%) | $2.71 | $2.67 | 3.15 M | $1.22 B |
| 12/04/2025 | $2.64 | $2.67 (1.14%) | $2.68 | $2.63 | 3.42 M | $1.22 B |
| 12/03/2025 | $2.63 | $2.65 (0.76%) | $2.65 | $2.62 | 2.57 M | $1.21 B |
| 12/02/2025 | $2.60 | $2.62 (0.77%) | $2.65 | $2.60 | 3.57 M | $1.19 B |
| 12/01/2025 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.60 | 3.48 M | $1.19 B |
| 11/28/2025 | $2.63 | $2.64 (0.38%) | $2.64 | $2.62 | 1.13 M | $1.20 B |
| 11/26/2025 | $2.61 | $2.62 (0.38%) | $2.65 | $2.60 | 2.76 M | $1.19 B |
| 11/25/2025 | $2.62 | $2.62 (0%) | $2.64 | $2.60 | 3.53 M | $1.19 B |
| 11/24/2025 | $2.67 | $2.65 (-0.75%) | $2.71 | $2.64 | 4.62 M | $1.21 B |
| 11/21/2025 | $2.66 | $2.67 (0.38%) | $2.68 | $2.60 | 5.43 M | $1.22 B |
| 11/20/2025 | $2.75 | $2.65 (-3.64%) | $2.78 | $2.65 | 3.73 M | $1.21 B |
| 11/19/2025 | $2.75 | $2.73 (-0.73%) | $2.80 | $2.73 | 3.73 M | $1.24 B |
| 11/18/2025 | $2.72 | $2.75 (1.1%) | $2.80 | $2.69 | 4.65 M | $1.25 B |
| 11/17/2025 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.71 | 3.39 M | $1.24 B |
| 11/14/2025 | $2.76 | $2.76 (0%) | $2.77 | $2.73 | 1.55 M | $1.26 B |
| 11/13/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.75 | 3.06 M | $1.27 B |
| 11/12/2025 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.79 | 2.21 M | $1.28 B |
| 11/11/2025 | $2.89 | $2.85 (-1.38%) | $2.92 | $2.83 | 3.49 M | $1.30 B |
| 11/10/2025 | $2.75 | $2.88 (4.73%) | $2.90 | $2.75 | 5.90 M | $1.31 B |
| 11/07/2025 | $2.60 | $2.74 (5.38%) | $2.74 | $2.58 | 4.18 M | $1.25 B |
| 11/06/2025 | $2.57 | $2.55 (-0.78%) | $2.58 | $2.53 | 5.07 M | $1.16 B |
| 11/05/2025 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.52 | 4.85 M | $1.16 B |
| 11/04/2025 | $2.60 | $2.58 (-0.77%) | $2.61 | $2.55 | 3.82 M | $1.18 B |
| 11/03/2025 | $2.65 | $2.61 (-1.51%) | $2.66 | $2.60 | 2.91 M | $1.19 B |
| 10/31/2025 | $2.63 | $2.66 (1.14%) | $2.68 | $2.62 | 2.43 M | $1.21 B |
| 10/30/2025 | $2.65 | $2.63 (-0.75%) | $2.67 | $2.59 | 5.34 M | $1.20 B |
| 10/29/2025 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.66 | 3.97 M | $1.21 B |
| 10/28/2025 | $2.80 | $2.80 (0%) | $2.82 | $2.78 | 4.44 M | $1.28 B |
| 10/27/2025 | $2.76 | $2.79 (1.09%) | $2.79 | $2.74 | 3.14 M | $1.27 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.
