-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
-9.50% -
6 MONTH PERFORMANCE
-21.65% -
YEAR-TO-DATE PERFORMANCE
-26.88% -
1 YEAR PERFORMANCE
-24.61%
Prospect Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $4.30 | $4.38 (1.86%) | $4.39 | $4.28 | 4.47 M | $1.87 B |
| 11/13/2024 | $4.28 | $4.28 (0%) | $4.40 | $4.27 | 4.60 M | $1.82 B |
| 11/12/2024 | $4.37 | $4.27 (-2.29%) | $4.40 | $4.25 | 5.82 M | $1.81 B |
| 11/11/2024 | $4.44 | $4.38 (-1.35%) | $4.45 | $4.15 | 13.86 M | $1.86 B |
| 11/08/2024 | $4.85 | $4.47 (-7.84%) | $4.86 | $4.39 | 22.36 M | $1.90 B |
| 11/07/2024 | $5.20 | $5.23 (0.58%) | $5.28 | $5.18 | 1.84 M | $2.22 B |
| 11/06/2024 | $5.20 | $5.19 (-0.19%) | $5.22 | $5.13 | 2.07 M | $2.20 B |
| 11/05/2024 | $5.09 | $5.13 (0.79%) | $5.13 | $5.07 | 1.33 M | $2.18 B |
| 11/04/2024 | $5.13 | $5.08 (-0.97%) | $5.13 | $5.06 | 2.23 M | $2.16 B |
| 11/01/2024 | $5.19 | $5.13 (-1.16%) | $5.22 | $5.11 | 2.03 M | $2.18 B |
| 10/31/2024 | $5.19 | $5.19 (0%) | $5.21 | $5.16 | 1.41 M | $2.20 B |
| 10/30/2024 | $5.23 | $5.16 (-1.34%) | $5.24 | $5.15 | 2.07 M | $2.19 B |
| 10/29/2024 | $5.25 | $5.22 (-0.57%) | $5.27 | $5.21 | 1.56 M | $2.22 B |
| 10/28/2024 | $5.30 | $5.33 (0.57%) | $5.33 | $5.27 | 1.93 M | $2.26 B |
| 10/25/2024 | $5.36 | $5.31 (-0.93%) | $5.41 | $5.30 | 3.04 M | $2.26 B |
| 10/24/2024 | $5.29 | $5.34 (0.95%) | $5.35 | $5.28 | 2.18 M | $2.27 B |
| 10/23/2024 | $5.32 | $5.30 (-0.38%) | $5.34 | $5.25 | 1.69 M | $2.25 B |
| 10/22/2024 | $5.34 | $5.33 (-0.19%) | $5.38 | $5.29 | 2.12 M | $2.26 B |
| 10/21/2024 | $5.30 | $5.33 (0.57%) | $5.34 | $5.28 | 1.38 M | $2.26 B |
| 10/18/2024 | $5.28 | $5.30 (0.38%) | $5.32 | $5.26 | 1.55 M | $2.25 B |
| 10/17/2024 | $5.27 | $5.28 (0.19%) | $5.29 | $5.24 | 1.20 M | $2.24 B |
| 10/16/2024 | $5.20 | $5.28 (1.54%) | $5.29 | $5.20 | 1.57 M | $2.24 B |
| 10/15/2024 | $5.12 | $5.18 (1.17%) | $5.20 | $5.12 | 1.57 M | $2.20 B |
| 10/14/2024 | $5.08 | $5.11 (0.59%) | $5.13 | $5.04 | 1.79 M | $2.17 B |
| 10/11/2024 | $5.14 | $5.08 (-1.17%) | $5.16 | $5.06 | 2.17 M | $2.16 B |
| 10/10/2024 | $5.13 | $5.15 (0.39%) | $5.19 | $5.10 | 2.25 M | $2.19 B |
| 10/09/2024 | $5.12 | $5.11 (-0.2%) | $5.15 | $5.09 | 1.72 M | $2.17 B |
| 10/08/2024 | $5.20 | $5.12 (-1.54%) | $5.23 | $5.10 | 2.47 M | $2.18 B |
| 10/07/2024 | $5.25 | $5.20 (-0.95%) | $5.28 | $5.17 | 1.77 M | $2.21 B |
| 10/04/2024 | $5.28 | $5.25 (-0.57%) | $5.32 | $5.24 | 2.10 M | $2.23 B |
| 10/03/2024 | $5.25 | $5.28 (0.57%) | $5.28 | $5.18 | 1.69 M | $2.24 B |
| 10/02/2024 | $5.35 | $5.27 (-1.5%) | $5.36 | $5.22 | 2.24 M | $2.24 B |
| 10/01/2024 | $5.34 | $5.34 (0%) | $5.36 | $5.29 | 1.47 M | $2.27 B |
| 09/30/2024 | $5.30 | $5.35 (0.94%) | $5.36 | $5.28 | 1.91 M | $2.27 B |
| 09/27/2024 | $5.26 | $5.31 (0.95%) | $5.33 | $5.26 | 1.37 M | $2.26 B |
| 09/26/2024 | $5.33 | $5.28 (-0.94%) | $5.38 | $5.25 | 2.29 M | $2.24 B |
| 09/25/2024 | $5.49 | $5.33 (-2.91%) | $5.49 | $5.32 | 2.96 M | $2.26 B |
| 09/24/2024 | $5.45 | $5.47 (0.37%) | $5.52 | $5.45 | 2.40 M | $2.32 B |
| 09/23/2024 | $5.51 | $5.44 (-1.27%) | $5.53 | $5.43 | 2.12 M | $2.31 B |
| 09/20/2024 | $5.50 | $5.49 (-0.18%) | $5.55 | $5.43 | 4.79 M | $2.33 B |
| 09/19/2024 | $5.43 | $5.48 (0.92%) | $5.49 | $5.36 | 2.98 M | $2.33 B |
| 09/18/2024 | $5.42 | $5.42 (0%) | $5.46 | $5.34 | 4.01 M | $2.30 B |
| 09/17/2024 | $5.51 | $5.40 (-2%) | $5.52 | $5.39 | 3.15 M | $2.29 B |
| 09/16/2024 | $5.55 | $5.49 (-1.08%) | $5.57 | $5.42 | 3.11 M | $2.33 B |
| 09/13/2024 | $5.44 | $5.55 (2.02%) | $5.57 | $5.42 | 3.38 M | $2.36 B |
| 09/12/2024 | $5.34 | $5.41 (1.31%) | $5.43 | $5.30 | 1.94 M | $2.30 B |
| 09/11/2024 | $5.30 | $5.32 (0.38%) | $5.32 | $5.22 | 1.49 M | $2.26 B |
| 09/10/2024 | $5.34 | $5.28 (-1.12%) | $5.34 | $5.25 | 1.47 M | $2.24 B |
| 09/09/2024 | $5.31 | $5.30 (-0.19%) | $5.35 | $5.29 | 3.02 M | $2.25 B |
| 09/06/2024 | $5.26 | $5.28 (0.38%) | $5.30 | $5.19 | 3.42 M | $2.24 B |
| 09/05/2024 | $5.25 | $5.23 (-0.38%) | $5.31 | $5.21 | 2.75 M | $2.22 B |
| 09/04/2024 | $5.16 | $5.21 (0.97%) | $5.28 | $5.16 | 3.31 M | $2.21 B |
| 09/03/2024 | $5.20 | $5.16 (-0.77%) | $5.29 | $5.12 | 4.21 M | $2.19 B |
| 08/30/2024 | $5.00 | $5.23 (4.6%) | $5.23 | $5.00 | 6.42 M | $2.22 B |
| 08/29/2024 | $4.98 | $5.00 (0.4%) | $5.04 | $4.92 | 3.49 M | $2.12 B |
| 08/28/2024 | $5.00 | $5.02 (0.4%) | $5.03 | $4.93 | 2.62 M | $2.13 B |
| 08/27/2024 | $5.03 | $5.09 (1.19%) | $5.09 | $5.01 | 3.24 M | $2.16 B |
| 08/26/2024 | $5.08 | $4.99 (-1.77%) | $5.10 | $4.98 | 3.35 M | $2.12 B |
| 08/23/2024 | $5.06 | $5.08 (0.4%) | $5.13 | $5.06 | 2.23 M | $2.16 B |
| 08/22/2024 | $5.12 | $5.08 (-0.78%) | $5.13 | $5.00 | 3.67 M | $2.16 B |
| 08/21/2024 | $5.00 | $5.11 (2.2%) | $5.11 | $4.96 | 2.88 M | $2.17 B |
| 08/20/2024 | $4.96 | $4.97 (0.2%) | $4.98 | $4.95 | 1.83 M | $2.11 B |
| 08/19/2024 | $5.04 | $4.99 (-0.99%) | $5.04 | $4.93 | 3.08 M | $2.12 B |
| 08/16/2024 | $4.98 | $5.00 (0.4%) | $5.01 | $4.93 | 2.78 M | $2.12 B |
| 08/15/2024 | $4.85 | $4.95 (2.06%) | $5.03 | $4.83 | 3.12 M | $2.10 B |
| 08/14/2024 | $4.84 | $4.84 (0%) | $4.86 | $4.79 | 2.58 M | $2.06 B |