Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.840 | 2.840 | 2.740 | 2.752 | 2.192 | 62,191 |
| 2025-08-06 | 2.900 | 2.900 | 2.815 | 2.815 | 2.242 | 18,251 |
| 2025-08-05 | 2.920 | 2.920 | 2.805 | 2.860 | 2.278 | 47,012 |
| 2025-08-04 | 2.970 | 2.990 | 2.901 | 2.919 | 2.325 | 30,117 |
| 2025-08-01 | 3.080 | 3.090 | 3.015 | 3.019 | 2.404 | 113,518 |
| 2025-07-31 | 3.175 | 3.199 | 3.030 | 3.030 | 2.413 | 101,133 |
| 2025-07-30 | 3.300 | 3.300 | 3.210 | 3.210 | 2.556 | 8,226 |
| 2025-07-29 | 3.358 | 3.370 | 3.265 | 3.300 | 2.628 | 53,698 |
| 2025-07-28 | 3.480 | 3.480 | 3.410 | 3.410 | 2.680 | 16,240 |
| 2025-07-25 | 3.465 | 3.470 | 3.440 | 3.465 | 2.723 | 8,089 |
| 2025-07-24 | 3.475 | 3.480 | 3.445 | 3.465 | 2.723 | 13,836 |
| 2025-07-23 | 3.440 | 3.500 | 3.430 | 3.455 | 2.715 | 10,351 |
| 2025-07-22 | 3.390 | 3.411 | 3.370 | 3.385 | 2.660 | 20,828 |
| 2025-07-21 | 3.405 | 3.430 | 3.355 | 3.355 | 2.637 | 8,158 |
| 2025-07-18 | 3.410 | 3.440 | 3.385 | 3.385 | 2.660 | 6,411 |
| 2025-07-17 | 3.390 | 3.420 | 3.365 | 3.400 | 2.672 | 9,655 |
| 2025-07-16 | 3.320 | 3.359 | 3.320 | 3.359 | 2.640 | 4,028 |
| 2025-07-15 | 3.329 | 3.350 | 3.329 | 3.329 | 2.616 | 19,759 |
| 2025-07-14 | 3.335 | 3.350 | 3.301 | 3.315 | 2.605 | 8,560 |
| 2025-07-11 | 3.329 | 3.340 | 3.301 | 3.328 | 2.615 | 4,887 |
| 2025-07-10 | 3.290 | 3.340 | 3.280 | 3.325 | 2.613 | 14,075 |
| 2025-07-09 | 3.320 | 3.330 | 3.295 | 3.295 | 2.589 | 3,513 |
| 2025-07-08 | 3.290 | 3.330 | 3.290 | 3.311 | 2.602 | 4,673 |
| 2025-07-07 | 3.310 | 3.330 | 3.280 | 3.290 | 2.585 | 9,889 |
| 2025-07-03 | 3.292 | 3.340 | 3.290 | 3.330 | 2.617 | 10,572 |
| 2025-07-02 | 3.245 | 3.290 | 3.240 | 3.281 | 2.579 | 6,239 |
| 2025-07-01 | 3.180 | 3.235 | 3.172 | 3.235 | 2.542 | 4,642 |
| 2025-06-30 | 3.180 | 3.200 | 3.160 | 3.179 | 2.498 | 8,693 |
| 2025-06-27 | 3.150 | 3.205 | 3.150 | 3.175 | 2.495 | 6,216 |
| 2025-06-26 | 3.130 | 3.160 | 3.100 | 3.160 | 2.483 | 7,829 |
| 2025-06-25 | 3.190 | 3.239 | 3.150 | 3.170 | 2.456 | 12,562 |
| 2025-06-24 | 3.300 | 3.300 | 3.170 | 3.179 | 2.463 | 7,369 |
| 2025-06-23 | 3.180 | 3.180 | 3.100 | 3.135 | 2.429 | 11,412 |
| 2025-06-20 | 3.180 | 3.220 | 3.155 | 3.179 | 2.463 | 9,139 |
| 2025-06-18 | 3.180 | 3.210 | 3.170 | 3.205 | 2.483 | 9,200 |
| 2025-06-17 | 3.235 | 3.240 | 3.185 | 3.199 | 2.478 | 7,080 |
| 2025-06-16 | 3.300 | 3.315 | 3.265 | 3.265 | 2.529 | 4,271 |
| 2025-06-13 | 3.330 | 3.340 | 3.315 | 3.319 | 2.571 | 4,260 |
| 2025-06-12 | 3.345 | 3.359 | 3.315 | 3.359 | 2.602 | 4,485 |
| 2025-06-11 | 3.368 | 3.390 | 3.350 | 3.350 | 2.595 | 5,755 |
| 2025-06-10 | 3.305 | 3.365 | 3.275 | 3.350 | 2.595 | 4,596 |
| 2025-06-09 | 3.230 | 3.320 | 3.230 | 3.320 | 2.572 | 8,659 |
| 2025-06-06 | 3.190 | 3.250 | 3.190 | 3.250 | 2.518 | 14,836 |
| 2025-06-05 | 3.230 | 3.240 | 3.160 | 3.209 | 2.486 | 24,072 |
| 2025-06-04 | 3.250 | 3.250 | 3.230 | 3.231 | 2.503 | 31,982 |
| 2025-06-03 | 3.170 | 3.245 | 3.140 | 3.245 | 2.514 | 20,219 |
| 2025-06-02 | 3.290 | 3.290 | 3.215 | 3.215 | 2.491 | 10,612 |
| 2025-05-30 | 3.240 | 3.250 | 3.215 | 3.250 | 2.518 | 9,596 |
| 2025-05-29 | 3.260 | 3.280 | 3.235 | 3.235 | 2.506 | 13,064 |
| 2025-05-28 | 3.355 | 3.360 | 3.291 | 3.308 | 2.563 | 18,493 |
| 2025-05-27 | 3.379 | 3.400 | 3.360 | 3.389 | 2.591 | 19,736 |
| 2025-05-23 | 3.400 | 3.400 | 3.300 | 3.345 | 2.557 | 27,473 |
| 2025-05-22 | 3.490 | 3.490 | 3.385 | 3.415 | 2.611 | 11,355 |
| 2025-05-21 | 3.650 | 3.650 | 3.502 | 3.519 | 2.690 | 121,762 |
| 2025-05-20 | 3.690 | 3.690 | 3.630 | 3.635 | 2.779 | 4,156 |
| 2025-05-19 | 3.675 | 3.690 | 3.660 | 3.675 | 2.809 | 13,055 |
| 2025-05-16 | 3.640 | 3.700 | 3.630 | 3.695 | 2.824 | 2,858 |
| 2025-05-15 | 3.680 | 3.680 | 3.630 | 3.641 | 2.783 | 7,042 |
| 2025-05-14 | 3.685 | 3.690 | 3.629 | 3.629 | 2.774 | 22,360 |
| 2025-05-13 | 3.690 | 3.755 | 3.672 | 3.672 | 2.807 | 3,827 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.0350 USD |
| 2026-08-26 | 0.0350 USD |
| 2026-07-28 | 0.0350 USD |
| 2026-06-26 | 0.0350 USD |
| 2026-05-27 | 0.0350 USD |
| 2026-04-28 | 0.0450 USD |
| 2026-03-27 | 0.0450 USD |
| 2026-02-25 | 0.0450 USD |
| 2026-01-28 | 0.0450 USD |
| 2025-12-29 | 0.0450 USD |
| 2025-11-25 | 0.0450 USD |
| 2025-10-29 | 0.0450 USD |
| 2025-09-26 | 0.0450 USD |
| 2025-08-27 | 0.0450 USD |
| 2025-07-29 | 0.0450 USD |
| 2025-06-26 | 0.0450 USD |
| 2025-05-28 | 0.0450 USD |
| 2025-04-28 | 0.0450 USD |
| 2025-03-26 | 0.0450 USD |
| 2025-02-26 | 0.0450 USD |
| 2025-01-29 | 0.0450 USD |
| 2024-12-27 | 0.0450 USD |
| 2024-11-26 | 0.0450 USD |
| 2024-10-29 | 0.0600 USD |
| 2024-09-26 | 0.0600 USD |
| 2024-08-28 | 0.0600 USD |
| 2024-07-29 | 0.0600 USD |
| 2024-06-26 | 0.0600 USD |
| 2024-05-29 | 0.0600 USD |
| 2024-04-25 | 0.0600 USD |
| 2024-03-26 | 0.0600 USD |
| 2024-02-26 | 0.0600 USD |
| 2024-01-26 | 0.0600 USD |
| 2023-12-21 | 0.0600 USD |
| 2023-11-27 | 0.0600 USD |
| 2023-10-26 | 0.0600 USD |
| 2023-09-26 | 0.0600 USD |
| 2023-08-25 | 0.0600 USD |
| 2023-07-26 | 0.0600 USD |
| 2023-06-27 | 0.0600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.