Prospect Capital Corporat... (PSEC)
4.35
-0.05 (-1.14%)
At close: Mar 03, 2025, 3:59 PM
4.35
0.00%
After-hours: Mar 03, 2025, 07:28 PM EST
PSEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.40 | 4.45 | 4.32 | 4.35 | -0.05 | -1.14% | 2,781,734 |
| Feb 28, 2025 | 4.30 | 4.43 | 4.28 | 4.40 | 0.09 | 2.09% | 2,508,377 |
| Feb 27, 2025 | 4.32 | 4.34 | 4.28 | 4.31 | -0.02 | -0.46% | 2,302,200 |
| Feb 26, 2025 | 4.34 | 4.37 | 4.32 | 4.33 | -0.04 | -0.92% | 2,367,600 |
| Feb 25, 2025 | 4.36 | 4.41 | 4.34 | 4.37 | 0.01 | 0.23% | 2,352,800 |
| Feb 24, 2025 | 4.44 | 4.45 | 4.32 | 4.36 | -0.08 | -1.80% | 3,160,401 |
| Feb 21, 2025 | 4.45 | 4.47 | 4.41 | 4.44 | -0.01 | -0.22% | 2,515,000 |
| Feb 20, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 0.00 | 0.00% | 2,772,400 |
| Feb 19, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 0.00 | 0.00% | 2,373,247 |
| Feb 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 0.08 | 1.83% | 3,233,100 |
| Feb 14, 2025 | 4.36 | 4.38 | 4.33 | 4.37 | 0.01 | 0.23% | 1,369,200 |
| Feb 13, 2025 | 4.35 | 4.39 | 4.34 | 4.36 | 0.01 | 0.23% | 2,064,900 |
| Feb 12, 2025 | 4.27 | 4.39 | 4.25 | 4.35 | 0.06 | 1.40% | 2,523,433 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.09 | 4.29 | 0.12 | 2.88% | 5,433,700 |
| Feb 10, 2025 | 4.21 | 4.22 | 4.17 | 4.17 | -0.04 | -0.95% | 2,697,700 |
| Feb 7, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | -0.02 | -0.47% | 1,674,000 |
| Feb 6, 2025 | 4.24 | 4.27 | 4.22 | 4.23 | -0.01 | -0.24% | 1,922,000 |
| Feb 5, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 0.01 | 0.24% | 2,290,495 |
| Feb 4, 2025 | 4.29 | 4.29 | 4.21 | 4.23 | -0.05 | -1.17% | 4,111,128 |
| Feb 3, 2025 | 4.24 | 4.30 | 4.12 | 4.28 | -0.02 | -0.47% | 3,052,300 |
| Jan 31, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | -0.02 | -0.46% | 2,324,700 |
| Jan 30, 2025 | 4.27 | 4.34 | 4.25 | 4.32 | 0.07 | 1.65% | 3,252,900 |
| Jan 29, 2025 | 4.29 | 4.29 | 4.22 | 4.25 | -0.12 | -2.75% | 3,140,948 |
| Jan 28, 2025 | 4.38 | 4.40 | 4.35 | 4.37 | -0.01 | -0.23% | 1,782,706 |
| Jan 27, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 0.00 | 0.00% | 2,247,242 |
| Jan 24, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 0.01 | 0.23% | 1,683,926 |
| Jan 23, 2025 | 4.36 | 4.39 | 4.34 | 4.37 | -0.01 | -0.23% | 1,918,800 |
| Jan 22, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | -0.01 | -0.23% | 2,575,000 |
| Jan 21, 2025 | 4.32 | 4.40 | 4.31 | 4.39 | 0.06 | 1.39% | 2,786,500 |
| Jan 17, 2025 | 4.32 | 4.35 | 4.29 | 4.33 | 0.01 | 0.23% | 1,945,300 |
| Jan 16, 2025 | 4.29 | 4.33 | 4.28 | 4.32 | 0.03 | 0.70% | 1,415,308 |
| Jan 15, 2025 | 4.29 | 4.33 | 4.27 | 4.29 | 0.02 | 0.47% | 1,785,145 |
| Jan 14, 2025 | 4.25 | 4.29 | 4.22 | 4.27 | 0.02 | 0.47% | 1,519,220 |
| Jan 13, 2025 | 4.20 | 4.25 | 4.15 | 4.25 | 0.03 | 0.71% | 2,168,640 |
| Jan 10, 2025 | 4.23 | 4.24 | 4.17 | 4.22 | -0.02 | -0.47% | 2,760,245 |
| Jan 8, 2025 | 4.29 | 4.29 | 4.24 | 4.24 | -0.07 | -1.62% | 2,448,408 |
| Jan 7, 2025 | 4.31 | 4.33 | 4.27 | 4.31 | 0.00 | 0.00% | 3,337,911 |
| Jan 6, 2025 | 4.35 | 4.37 | 4.29 | 4.31 | -0.02 | -0.46% | 2,593,600 |
| Jan 3, 2025 | 4.36 | 4.37 | 4.31 | 4.33 | -0.01 | -0.23% | 2,392,319 |
| Jan 2, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 0.03 | 0.70% | 3,953,800 |
| Dec 31, 2024 | 4.27 | 4.33 | 4.22 | 4.31 | 0.05 | 1.17% | 4,871,500 |
| Dec 30, 2024 | 4.22 | 4.29 | 4.20 | 4.26 | 0.00 | 0.00% | 6,321,408 |
| Dec 27, 2024 | 4.26 | 4.31 | 4.23 | 4.26 | -0.07 | -1.62% | 3,579,744 |
| Dec 26, 2024 | 4.34 | 4.35 | 4.27 | 4.33 | -0.03 | -0.69% | 3,124,301 |
| Dec 24, 2024 | 4.16 | 4.38 | 4.15 | 4.36 | 0.20 | 4.81% | 5,863,421 |
| Dec 23, 2024 | 4.18 | 4.19 | 4.09 | 4.16 | -0.03 | -0.72% | 4,077,200 |
| Dec 20, 2024 | 4.20 | 4.26 | 4.12 | 4.19 | -0.05 | -1.18% | 11,566,400 |
| Dec 19, 2024 | 4.26 | 4.38 | 4.23 | 4.24 | -0.02 | -0.47% | 5,228,895 |
| Dec 18, 2024 | 4.37 | 4.39 | 4.25 | 4.26 | -0.11 | -2.52% | 3,512,600 |
| Dec 17, 2024 | 4.37 | 4.38 | 4.30 | 4.37 | -0.01 | -0.23% | 2,581,000 |