Get the Stockscreener App
4.30
1.26%
-0.06
Prospect Capital Corp Stock (PSEC) Price History
The historical daily chart and data for Prospect Capital Corp stock (PSEC), show that the latest closing stock price as of December 26, 2024, is $4.30.
- Prospect Capital Corp all-time high stock price is $11.40, occurred on February 18, 2014.
- The lowest Prospect Capital Corp stock price recorded was $3.675 on April 03, 2020. Since then, Prospect Capital Corp's stock price has risen over 17.01% to $4.30 now.
- The 52-week high stock price for PSEC is $6.26, representing a 45.58% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for PSEC is $4.09, indicating a -4.88% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Prospect Capital Corp (PSEC) stock in the beginning of 2023 was $8.54. The stock closed the year at $6.99, a loss of over -18.15% for the year.
The table below shows more information about PSEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2024 | $4.35 | $4.27 | $0.079 | 1,857,530.0 | -1.49% |
| Dec 24, 2024 | $4.38 | $4.15 | $0.23 | 5,863,421.0 | +4.81% |
| Dec 23, 2024 | $4.19 | $4.09 | $0.10 | 3,995,290.0 | -0.72% |
| Dec 20, 2024 | $4.26 | $4.12 | $0.1424 | 11,561,896.0 | -1.06% |
| Dec 19, 2024 | $4.38 | $4.23 | $0.15 | 5,223,886.0 | -0.59% |
| Dec 18, 2024 | $4.39 | $4.25 | $0.14 | 3,497,074.0 | -2.52% |
| Dec 17, 2024 | $4.38 | $4.30 | $0.08 | 2,577,754.0 | -0.23% |
| Dec 16, 2024 | $4.48 | $4.36 | $0.12 | 3,649,507.0 | -2.67% |
| Dec 13, 2024 | $4.50 | $4.40 | $0.10 | 2,724,163.0 | +0.45% |
| Dec 12, 2024 | $4.50 | $4.42 | $0.075 | 2,514,584.0 | +0.90% |
| Dec 11, 2024 | $4.45 | $4.40 | $0.05 | 2,557,041.0 | +0.68% |
| Dec 10, 2024 | $4.43 | $4.34 | $0.09 | 3,104,734.0 | -0.68% |
| Dec 09, 2024 | $4.57 | $4.40 | $0.17 | 4,532,571.0 | -1.99% |
| Dec 06, 2024 | $4.54 | $4.47 | $0.07 | 2,618,958.0 | +0.22% |
| Dec 05, 2024 | $4.57 | $4.43 | $0.14 | 3,894,122.0 | -1.31% |
| Dec 04, 2024 | $4.59 | $4.51 | $0.08 | 2,265,077.0 | +0.66% |
| Dec 03, 2024 | $4.59 | $4.51 | $0.08 | 2,929,261.0 | -0.66% |
| Dec 02, 2024 | $4.78 | $4.53 | $0.25 | 4,483,702.0 | -4.18% |
| Nov 29, 2024 | $4.82 | $4.74 | $0.0772 | 1,630,332.0 | +0.63% |
| Nov 27, 2024 | $4.80 | $4.70 | $0.10 | 2,931,876.0 | +0.21% |
| Nov 26, 2024 | $4.77 | $4.70 | $0.07 | 2,545,103.0 | -1.46% |
Prospect Capital Corp Stock (PSEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Prospect Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Prospect Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Prospect Capital Corp Stock (PSEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.78 | $4.09 | $0.69 | 69,850,571.0 | -10.15% |
| Nov, 2024 | $5.28 | $4.15 | $1.13 | 96,605,529.0 | -7.90% |
| Oct, 2024 | $5.41 | $5.04 | $0.365 | 42,018,474.0 | -2.99% |
| Sep, 2024 | $5.57 | $5.12 | $0.45 | 55,706,490.0 | +2.29% |
| Aug, 2024 | $5.49 | $4.69 | $0.80 | 80,647,601.0 | -3.86% |
| Jul, 2024 | $5.63 | $5.42 | $0.21 | 36,082,729.0 | -1.63% |
| Jun, 2024 | $5.67 | $5.47 | $0.195 | 27,883,982.0 | -1.60% |
| May, 2024 | $5.72 | $5.17 | $0.5487 | 34,756,142.0 | +7.87% |
| Apr, 2024 | $5.54 | $5.14 | $0.405 | 35,371,581.0 | -5.62% |
| Mar, 2024 | $5.64 | $5.40 | $0.24 | 41,673,965.0 | +0.00% |
| Feb, 2024 | $5.91 | $5.23 | $0.68 | 56,144,474.0 | -5.80% |
| Jan, 2024 | $6.26 | $5.84 | $0.42 | 38,875,060.0 | -2.17% |
Prospect Capital Corp Stock (PSEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.30 | $5.56 | $0.74 | 40,944,119.0 | +7.16% |
| Nov, 2023 | $6.07 | $5.07 | $0.995 | 42,990,579.0 | +8.75% |
| Oct, 2023 | $6.04 | $5.03 | $1.02 | 39,229,313.0 | -15.04% |
| Sep, 2023 | $6.26 | $5.92 | $0.345 | 27,898,021.0 | -0.82% |
| Aug, 2023 | $6.41 | $5.99 | $0.42 | 33,805,545.0 | -4.09% |
| Jul, 2023 | $6.69 | $6.14 | $0.55 | 26,562,380.0 | +2.58% |
| Jun, 2023 | $6.41 | $6.09 | $0.32 | 25,011,931.0 | +0.65% |
| May, 2023 | $6.83 | $5.92 | $0.91 | 38,791,982.0 | -9.54% |
| Apr, 2023 | $6.99 | $6.65 | $0.34 | 22,634,669.0 | -2.16% |
| Mar, 2023 | $7.44 | $6.41 | $1.03 | 38,442,409.0 | -6.07% |
| Feb, 2023 | $7.70 | $7.38 | $0.315 | 23,079,441.0 | -1.20% |
| Jan, 2023 | $7.62 | $6.99 | $0.63 | 27,220,154.0 | +7.30% |
Prospect Capital Corp Stock (PSEC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.79 | $6.96 | $0.835 | 28,203,358.0 | -9.69% |
| Nov, 2022 | $7.83 | $7.08 | $0.755 | 25,066,581.0 | +6.61% |
| Oct, 2022 | $7.36 | $6.12 | $1.25 | 29,414,963.0 | +17.10% |
| Sep, 2022 | $7.65 | $6.09 | $1.56 | 37,611,697.0 | -17.11% |
| Aug, 2022 | $8.19 | $7.11 | $1.08 | 31,162,952.0 | -2.86% |
| Jul, 2022 | $7.74 | $6.96 | $0.7752 | 25,121,264.0 | +10.16% |
| Jun, 2022 | $7.83 | $6.66 | $1.17 | 37,341,450.0 | -9.10% |
| May, 2022 | $8.02 | $7.23 | $0.79 | 43,999,013.0 | -0.13% |
| Apr, 2022 | $8.63 | $7.63 | $1.00 | 32,521,170.0 | -7.00% |
| Mar, 2022 | $8.38 | $7.87 | $0.505 | 32,253,963.0 | +2.73% |
| Feb, 2022 | $8.74 | $7.31 | $1.43 | 34,910,748.0 | -4.05% |
| Jan, 2022 | $8.95 | $7.85 | $1.10 | 43,636,642.0 | -0.12% |
0.12%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):