Get the Stockscreener App
4.83
3.87%
0.18
After Hours:
4.84
0.010
+0.21%
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 November 22, 2024, is $4.83.
- 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 31.43% to $4.83 now.
- The 52-week high stock price for PSEC is $6.30, representing a 30.43% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for PSEC is $4.15, indicating a -14.08% decrease from the current share price, occurred on November 11, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $4.84 | $4.63 | $0.205 | 4,646,022.0 | +3.87% |
| Nov 21, 2024 | $4.66 | $4.58 | $0.08 | 4,087,532.0 | +1.31% |
| Nov 20, 2024 | $4.68 | $4.55 | $0.13 | 3,731,557.0 | -1.08% |
| Nov 19, 2024 | $4.67 | $4.50 | $0.17 | 5,004,101.0 | +2.88% |
| Nov 18, 2024 | $4.52 | $4.40 | $0.12 | 4,835,082.0 | +2.04% |
| Nov 15, 2024 | $4.44 | $4.38 | $0.06 | 3,298,869.0 | +0.91% |
| Nov 14, 2024 | $4.39 | $4.28 | $0.11 | 4,457,788.0 | +2.34% |
| Nov 13, 2024 | $4.40 | $4.27 | $0.13 | 4,584,359.0 | +0.23% |
| Nov 12, 2024 | $4.40 | $4.25 | $0.15 | 5,811,165.0 | -2.51% |
| Nov 11, 2024 | $4.45 | $4.15 | $0.304 | 13,819,599.0 | -2.01% |
| Nov 08, 2024 | $4.86 | $4.39 | $0.47 | 22,269,694.0 | -14.53% |
| Nov 07, 2024 | $5.28 | $5.18 | $0.10 | 1,833,403.0 | +0.77% |
| Nov 06, 2024 | $5.22 | $5.12 | $0.095 | 2,060,876.0 | +1.17% |
| Nov 05, 2024 | $5.13 | $5.07 | $0.06 | 1,304,555.0 | +0.98% |
| Nov 04, 2024 | $5.13 | $5.06 | $0.07 | 2,217,164.0 | -0.97% |
| Nov 01, 2024 | $5.22 | $5.11 | $0.11 | 1,955,712.0 | -1.16% |
| Oct 31, 2024 | $5.21 | $5.16 | $0.05 | 1,372,908.0 | +0.58% |
| Oct 30, 2024 | $5.24 | $5.15 | $0.09 | 2,042,047.0 | -1.15% |
| Oct 29, 2024 | $5.26 | $5.21 | $0.055 | 1,547,770.0 | -2.06% |
| Oct 28, 2024 | $5.33 | $5.27 | $0.06 | 1,901,007.0 | +0.38% |
| Oct 25, 2024 | $5.41 | $5.30 | $0.105 | 3,032,441.0 | -0.56% |
| Oct 24, 2024 | $5.35 | $5.28 | $0.07 | 1,519,574.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.28 | $4.15 | $1.13 | 90,563,500.0 | -6.94% |
| 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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):