Prospect Capital Corporation PSEC-PA
11.98 USD -0.30 (-2.43%)
Regular-session close
12.31 +0.33 +2.80%
After hours · Nov 13, 6:16 PM ET
11.91 Day range 12.35
11.98 52-week range 18.99
- YTD
- -27.48%
- 1 year
- -29.57%
PSEC-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.13 | 12.35 | 11.91 | 11.98 | -0.30 | -2.44% | 11,310 |
| Nov 12, 2026 | 12.85 | 12.91 | 12.15 | 12.28 | -0.45 | -3.53% | 13,711 |
| Nov 11, 2026 | 12.65 | 13.07 | 12.65 | 12.73 | +0.08 | +0.63% | 10,774 |
| Nov 10, 2026 | 12.93 | 13.07 | 12.65 | 12.65 | -0.28 | -2.17% | 4,913 |
| Nov 9, 2026 | 12.69 | 13.71 | 12.64 | 12.93 | +0.15 | +1.17% | 5,270 |
| Nov 6, 2026 | 12.74 | 13.02 | 12.00 | 12.78 | +0.01 | +0.08% | 14,717 |
| Nov 5, 2026 | 13.45 | 13.45 | 12.72 | 12.77 | -0.61 | -4.56% | 14,497 |
| Nov 4, 2026 | 13.40 | 13.80 | 12.82 | 13.38 | +0.13 | +0.98% | 20,072 |
| Nov 3, 2026 | 14.03 | 14.19 | 13.20 | 13.25 | -0.76 | -5.42% | 14,319 |
| Nov 2, 2026 | 14.06 | 14.20 | 14.01 | 14.01 | -0.19 | -1.34% | 8,836 |
| Oct 30, 2026 | 14.13 | 14.64 | 14.13 | 14.20 | +0.15 | +1.07% | 6,612 |
| Oct 29, 2026 | 13.92 | 14.05 | 13.92 | 14.05 | +0.15 | +1.08% | 4,924 |
| Oct 28, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | -0.03 | -0.22% | 4,985 |
| Oct 27, 2026 | 14.00 | 14.00 | 13.62 | 13.93 | +0.05 | +0.36% | 6,763 |
| Oct 26, 2026 | 13.87 | 13.97 | 13.74 | 13.88 | +0.10 | +0.73% | 6,495 |
| Oct 23, 2026 | 14.25 | 14.25 | 13.78 | 13.78 | -0.45 | -3.16% | 21,331 |
| Oct 22, 2026 | 14.37 | 14.63 | 14.23 | 14.23 | -0.19 | -1.32% | 8,520 |
| Oct 21, 2026 | 14.65 | 14.69 | 14.35 | 14.42 | -0.41 | -2.76% | 18,827 |
| Oct 20, 2026 | 14.65 | 14.86 | 14.50 | 14.83 | +0.30 | +2.06% | 11,726 |
| Oct 19, 2026 | 14.63 | 14.73 | 14.50 | 14.53 | +0.01 | +0.07% | 4,659 |
| Oct 16, 2026 | 14.94 | 14.94 | 14.50 | 14.52 | -0.32 | -2.16% | 5,858 |
| Oct 15, 2026 | 14.67 | 15.06 | 14.67 | 14.84 | +0.17 | +1.16% | 4,900 |
| Oct 14, 2026 | 14.78 | 14.81 | 14.34 | 14.67 | -0.28 | -1.87% | 7,030 |
| Oct 13, 2026 | 14.40 | 15.01 | 14.33 | 14.95 | +0.47 | +3.25% | 14,218 |
| Oct 12, 2026 | 14.25 | 14.66 | 14.20 | 14.48 | +0.28 | +1.97% | 4,446 |
| Oct 9, 2026 | 14.29 | 14.29 | 14.15 | 14.20 | +0.10 | +0.71% | 6,804 |
| Oct 8, 2026 | 14.24 | 14.24 | 13.96 | 14.10 | -0.16 | -1.12% | 7,572 |
| Oct 7, 2026 | 15.01 | 15.01 | 14.26 | 14.26 | -0.76 | -5.06% | 11,392 |
| Oct 6, 2026 | 14.77 | 15.19 | 14.77 | 15.02 | +0.18 | +1.21% | 7,680 |
| Oct 5, 2026 | 15.20 | 15.20 | 14.78 | 14.84 | -0.26 | -1.72% | 9,613 |
| Oct 2, 2026 | 15.05 | 15.18 | 15.05 | 15.10 | +0.05 | +0.33% | 4,897 |
| Oct 1, 2026 | 15.33 | 15.33 | 15.00 | 15.05 | -0.08 | -0.53% | 7,328 |
| Sep 30, 2026 | 15.18 | 15.18 | 14.90 | 15.13 | -0.10 | -0.66% | 27,689 |
| Sep 29, 2026 | 15.53 | 16.44 | 15.17 | 15.23 | -0.29 | -1.87% | 7,305 |
| Sep 28, 2026 | 15.45 | 15.63 | 15.40 | 15.52 | +0.07 | +0.45% | 3,842 |
| Sep 25, 2026 | 15.46 | 15.86 | 15.26 | 15.45 | -0.10 | -0.64% | 4,147 |
| Sep 24, 2026 | 15.54 | 15.78 | 15.42 | 15.55 | -0.04 | -0.26% | 4,144 |
| Sep 23, 2026 | 15.92 | 15.92 | 15.59 | 15.59 | -0.50 | -3.11% | 2,762 |
| Sep 22, 2026 | 15.67 | 16.09 | 15.67 | 16.09 | +0.11 | +0.69% | 1,162 |
| Sep 21, 2026 | 16.15 | 16.24 | 15.85 | 15.98 | +0.04 | +0.25% | 12,098 |
| Sep 18, 2026 | 15.73 | 16.50 | 15.73 | 15.94 | +0.09 | +0.57% | 1,849 |
| Sep 17, 2026 | 15.71 | 15.85 | 15.70 | 15.85 | +0.15 | +0.96% | 2,017 |
| Sep 16, 2026 | 15.75 | 15.75 | 15.57 | 15.70 | -0.09 | -0.57% | 2,685 |
| Sep 15, 2026 | 15.64 | 15.79 | 15.35 | 15.79 | +0.16 | +1.02% | 5,131 |
| Sep 14, 2026 | 15.85 | 16.13 | 15.40 | 15.63 | -0.19 | -1.20% | 3,869 |
| Sep 11, 2026 | 16.15 | 16.15 | 15.59 | 15.82 | +0.25 | +1.61% | 1,362 |
| Sep 10, 2026 | 15.45 | 15.61 | 15.25 | 15.57 | +0.08 | +0.52% | 13,143 |
| Sep 9, 2026 | 15.86 | 15.95 | 15.45 | 15.49 | -0.50 | -3.13% | 21,827 |
| Sep 8, 2026 | 16.11 | 16.37 | 15.99 | 15.99 | -0.12 | -0.74% | 8,361 |
| Sep 4, 2026 | 16.38 | 16.38 | 16.10 | 16.11 | -0.17 | -1.04% | 5,165 |
| Sep 3, 2026 | 16.97 | 16.97 | 16.28 | 16.28 | -0.61 | -3.61% | 14,281 |
| Sep 2, 2026 | 16.23 | 16.89 | 16.23 | 16.89 | +0.57 | +3.49% | 5,026 |
| Sep 1, 2026 | 16.10 | 16.32 | 16.10 | 16.32 | -0.10 | -0.61% | 2,469 |
| Aug 31, 2026 | 16.24 | 16.44 | 16.20 | 16.42 | +0.07 | +0.43% | 7,361 |
| Aug 28, 2026 | 16.33 | 16.69 | 16.33 | 16.35 | +0.01 | +0.06% | 2,551 |
| Aug 27, 2026 | 16.47 | 16.60 | 16.34 | 16.34 | -0.20 | -1.21% | 6,069 |
| Aug 26, 2026 | 16.71 | 16.72 | 16.40 | 16.54 | -0.20 | -1.19% | 11,019 |
| Aug 25, 2026 | 16.64 | 16.82 | 16.64 | 16.74 | -0.01 | -0.06% | 2,557 |
| Aug 24, 2026 | 16.78 | 17.00 | 16.56 | 16.75 | +0.03 | +0.18% | 5,140 |
| Aug 21, 2026 | 16.51 | 16.80 | 16.51 | 16.72 | +0.16 | +0.97% | 4,432 |
| Aug 20, 2026 | 16.51 | 16.83 | 16.51 | 16.56 | 0.00 | 0.00% | 6,929 |
| Aug 19, 2026 | 16.66 | 16.78 | 16.56 | 16.56 | -0.10 | -0.60% | 996 |
| Aug 18, 2026 | 16.73 | 16.78 | 16.66 | 16.66 | -0.07 | -0.42% | 2,315 |
| Aug 17, 2026 | 16.61 | 16.78 | 16.60 | 16.73 | -0.01 | -0.06% | 3,321 |
| Aug 14, 2026 | 16.56 | 16.75 | 16.56 | 16.74 | +0.08 | +0.48% | 4,811 |
65 days, newest first. Daily bars as drawn on the PSEC-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.