MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PSEC — Prospect Capital Corporation
NasdaqProspect Capital Corporation
$2.05
-0.03(-1.44%)
- O
- 2.09
- H
- 2.10
- L
- 2.04
- V
- 6.45M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.05
Period Return-41.26%
Period High$3.77
Period Low$2.04
Avg Daily Volume4.23M
Total Trading Days365
PSEC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.09 | $2.10 | $2.04 | $2.05 | $-0.03 | -1.44% | 6,447,941 | $2.06 | $2.04 $2.10 |
| Sep 30, 2026 | $2.12 | $2.13 | $2.08 | $2.08 | $-0.04 | -1.89% | 10,168,205 | $2.10 | $2.08 $2.13 |
| Sep 29, 2026 | $2.15 | $2.17 | $2.11 | $2.12 | $-0.01 | -0.47% | 4,697,424 | $2.13 | $2.11 $2.17 |
| Sep 28, 2026 | $2.17 | $2.17 | $2.11 | $2.13 | $-0.06 | -2.74% | 6,262,494 | $2.13 | $2.11 $2.17 |
| Sep 25, 2026 | $2.19 | $2.21 | $2.17 | $2.19 | +$0.01 | +0.46% | 5,111,206 | $2.19 | $2.17 $2.21 |
| Sep 24, 2026 | $2.17 | $2.19 | $2.16 | $2.18 | +$0.01 | +0.46% | 4,323,717 | $2.18 | $2.16 $2.19 |
| Sep 23, 2026 | $2.20 | $2.21 | $2.17 | $2.17 | $-0.03 | -1.36% | 6,545,288 | $2.20 | $2.17 $2.21 |
| Sep 22, 2026 | $2.22 | $2.24 | $2.20 | $2.20 | +$0.00 | +0.00% | 2,920,248 | $2.22 | $2.20 $2.24 |
| Sep 21, 2026 | $2.19 | $2.24 | $2.18 | $2.20 | +$0.02 | +0.92% | 3,554,025 | $2.21 | $2.18 $2.24 |
| Sep 18, 2026 | $2.24 | $2.24 | $2.18 | $2.18 | $-0.06 | -2.68% | 10,631,463 | $2.20 | $2.18 $2.24 |
| Sep 17, 2026 | $2.22 | $2.27 | $2.22 | $2.24 | +$0.04 | +1.82% | 4,107,313 | $2.24 | $2.22 $2.27 |
| Sep 16, 2026 | $2.21 | $2.24 | $2.18 | $2.20 | $-0.02 | -0.90% | 3,006,486 | $2.21 | $2.18 $2.24 |
| Sep 15, 2026 | $2.21 | $2.23 | $2.19 | $2.22 | +$0.02 | +0.91% | 3,388,026 | $2.20 | $2.19 $2.23 |
| Sep 14, 2026 | $2.21 | $2.24 | $2.20 | $2.20 | $-0.02 | -0.90% | 2,743,396 | $2.21 | $2.20 $2.24 |
| Sep 11, 2026 | $2.20 | $2.23 | $2.19 | $2.22 | +$0.04 | +1.83% | 2,076,008 | $2.21 | $2.19 $2.23 |
| Sep 10, 2026 | $2.19 | $2.21 | $2.17 | $2.18 | +$0.00 | +0.00% | 2,260,636 | $2.19 | $2.17 $2.21 |
| Sep 9, 2026 | $2.19 | $2.20 | $2.17 | $2.18 | $-0.01 | -0.46% | 3,602,070 | $2.19 | $2.17 $2.20 |
| Sep 8, 2026 | $2.22 | $2.23 | $2.19 | $2.19 | $-0.04 | -1.79% | 3,390,634 | $2.21 | $2.19 $2.23 |
| Sep 4, 2026 | $2.18 | $2.25 | $2.17 | $2.23 | +$0.04 | +1.83% | 5,382,997 | $2.22 | $2.17 $2.25 |
| Sep 3, 2026 | $2.25 | $2.25 | $2.17 | $2.19 | $-0.04 | -1.79% | 4,184,438 | $2.19 | $2.17 $2.25 |
| Sep 2, 2026 | $2.22 | $2.26 | $2.21 | $2.23 | +$0.02 | +0.90% | 3,025,605 | $2.23 | $2.21 $2.26 |
| Sep 1, 2026 | $2.27 | $2.28 | $2.21 | $2.21 | $-0.07 | -3.07% | 3,675,889 | $2.24 | $2.21 $2.28 |
| Aug 31, 2026 | $2.25 | $2.29 | $2.24 | $2.28 | +$0.03 | +1.33% | 3,274,761 | $2.27 | $2.24 $2.29 |
| Aug 28, 2026 | $2.29 | $2.30 | $2.24 | $2.25 | $-0.03 | -1.32% | 4,039,936 | $2.27 | $2.24 $2.30 |
| Aug 27, 2026 | $2.29 | $2.31 | $2.27 | $2.28 | $-0.03 | -1.30% | 3,831,126 | $2.29 | $2.27 $2.31 |
| Aug 26, 2026 | $2.35 | $2.36 | $2.29 | $2.31 | $-0.04 | -1.70% | 4,658,841 | $2.31 | $2.29 $2.36 |
| Aug 25, 2026 | $2.32 | $2.37 | $2.31 | $2.35 | +$0.03 | +1.29% | 4,535,614 | $2.34 | $2.31 $2.37 |
| Aug 24, 2026 | $2.34 | $2.35 | $2.29 | $2.32 | $-0.01 | -0.43% | 4,538,872 | $2.31 | $2.29 $2.35 |
| Aug 21, 2026 | $2.30 | $2.37 | $2.23 | $2.33 | +$0.05 | +2.19% | 5,978,620 | $2.30 | $2.23 $2.37 |
| Aug 20, 2026 | $2.26 | $2.32 | $2.25 | $2.28 | +$0.03 | +1.33% | 4,709,931 | $2.28 | $2.25 $2.32 |