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 |