Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.540 | 1.540 | 1.470 | 1.490 | 1.490 | 18,835 |
| 2026-10-22 | 1.480 | 1.550 | 1.430 | 1.520 | 1.520 | 133,005 |
| 2026-10-21 | 1.550 | 1.570 | 1.460 | 1.470 | 1.470 | 62,456 |
| 2026-10-20 | 1.590 | 1.590 | 1.480 | 1.490 | 1.490 | 60,156 |
| 2026-10-19 | 1.670 | 1.680 | 1.510 | 1.530 | 1.530 | 90,011 |
| 2026-10-16 | 1.700 | 1.700 | 1.580 | 1.590 | 1.590 | 38,430 |
| 2026-10-15 | 1.590 | 1.690 | 1.580 | 1.650 | 1.650 | 35,958 |
| 2026-10-14 | 1.670 | 1.670 | 1.595 | 1.615 | 1.615 | 159,118 |
| 2026-10-13 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 25,503 |
| 2026-10-12 | 1.740 | 1.800 | 1.670 | 1.730 | 1.730 | 48,695 |
| 2026-10-09 | 1.840 | 1.880 | 1.770 | 1.790 | 1.790 | 25,738 |
| 2026-10-08 | 1.860 | 1.870 | 1.770 | 1.800 | 1.800 | 20,682 |
| 2026-10-07 | 1.830 | 1.910 | 1.750 | 1.830 | 1.830 | 96,968 |
| 2026-10-06 | 1.930 | 1.990 | 1.800 | 1.820 | 1.820 | 183,475 |
| 2026-10-05 | 2.050 | 2.060 | 1.960 | 1.980 | 1.980 | 34,338 |
| 2026-10-02 | 2.120 | 2.120 | 2.000 | 2.040 | 2.040 | 37,242 |
| 2026-10-01 | 2.130 | 2.130 | 2.040 | 2.050 | 2.050 | 91,911 |
| 2026-09-30 | 2.170 | 2.170 | 2.090 | 2.100 | 2.100 | 60,967 |
| 2026-09-29 | 2.170 | 2.170 | 2.120 | 2.120 | 2.120 | 19,441 |
| 2026-09-28 | 2.170 | 2.190 | 2.110 | 2.130 | 2.130 | 81,921 |
| 2026-09-25 | 2.230 | 2.230 | 2.170 | 2.190 | 2.190 | 39,342 |
| 2026-09-24 | 2.210 | 2.260 | 2.160 | 2.190 | 2.155 | 38,563 |
| 2026-09-23 | 2.270 | 2.270 | 2.190 | 2.200 | 2.165 | 31,160 |
| 2026-09-22 | 2.270 | 2.270 | 2.190 | 2.220 | 2.185 | 20,547 |
| 2026-09-21 | 2.210 | 2.240 | 2.180 | 2.210 | 2.175 | 53,557 |
| 2026-09-18 | 2.250 | 2.260 | 2.180 | 2.200 | 2.165 | 28,377 |
| 2026-09-17 | 2.190 | 2.270 | 2.190 | 2.260 | 2.224 | 49,483 |
| 2026-09-16 | 2.230 | 2.240 | 2.200 | 2.220 | 2.185 | 9,536 |
| 2026-09-15 | 2.220 | 2.220 | 2.180 | 2.210 | 2.175 | 18,731 |
| 2026-09-14 | 2.230 | 2.240 | 2.180 | 2.220 | 2.185 | 11,755 |
| 2026-09-11 | 2.170 | 2.250 | 2.170 | 2.220 | 2.185 | 9,910 |
| 2026-09-10 | 2.250 | 2.250 | 2.170 | 2.200 | 2.165 | 8,887 |
| 2026-09-09 | 2.240 | 2.240 | 2.180 | 2.190 | 2.155 | 16,589 |
| 2026-09-08 | 2.250 | 2.250 | 2.180 | 2.230 | 2.194 | 33,659 |
| 2026-09-04 | 2.280 | 2.280 | 2.170 | 2.240 | 2.204 | 23,416 |
| 2026-09-03 | 2.280 | 2.280 | 2.170 | 2.180 | 2.145 | 36,521 |
| 2026-09-02 | 2.290 | 2.290 | 2.210 | 2.250 | 2.214 | 12,308 |
| 2026-09-01 | 2.300 | 2.300 | 2.230 | 2.240 | 2.204 | 36,956 |
| 2026-08-28 | 2.300 | 2.300 | 2.230 | 2.260 | 2.224 | 31,238 |
| 2026-08-27 | 2.230 | 2.310 | 2.230 | 2.280 | 2.244 | 59,096 |
| 2026-08-26 | 2.360 | 2.370 | 2.290 | 2.300 | 2.263 | 56,093 |
| 2026-08-25 | 2.330 | 2.360 | 2.310 | 2.360 | 2.288 | 34,404 |
| 2026-08-24 | 2.360 | 2.360 | 2.290 | 2.300 | 2.230 | 57,231 |
| 2026-08-21 | 2.320 | 2.320 | 2.230 | 2.310 | 2.239 | 33,314 |
| 2026-08-20 | 2.330 | 2.330 | 2.245 | 2.305 | 2.235 | 22,624 |
| 2026-08-19 | 2.250 | 2.300 | 2.230 | 2.260 | 2.191 | 17,822 |
| 2026-08-18 | 2.240 | 2.250 | 2.205 | 2.240 | 2.172 | 16,905 |
| 2026-08-17 | 2.350 | 2.350 | 2.210 | 2.210 | 2.142 | 54,636 |
| 2026-08-14 | 2.360 | 2.370 | 2.300 | 2.320 | 2.249 | 51,470 |
| 2026-08-13 | 2.290 | 2.340 | 2.270 | 2.320 | 2.249 | 79,065 |
| 2026-08-12 | 2.180 | 2.310 | 2.180 | 2.280 | 2.210 | 27,050 |
| 2026-08-11 | 2.350 | 2.350 | 2.220 | 2.300 | 2.230 | 49,695 |
| 2026-08-10 | 2.320 | 2.350 | 2.240 | 2.280 | 2.210 | 72,295 |
| 2026-08-07 | 2.230 | 2.340 | 2.190 | 2.340 | 2.269 | 32,778 |
| 2026-08-06 | 2.270 | 2.270 | 2.160 | 2.210 | 2.142 | 15,945 |
| 2026-08-05 | 2.270 | 2.270 | 2.180 | 2.190 | 2.123 | 12,098 |
| 2026-08-04 | 2.140 | 2.270 | 2.140 | 2.260 | 2.191 | 26,359 |
| 2026-08-03 | 2.210 | 2.210 | 2.120 | 2.210 | 2.142 | 25,022 |
| 2026-07-31 | 2.210 | 2.210 | 2.120 | 2.140 | 2.075 | 21,208 |
| 2026-07-30 | 2.230 | 2.230 | 2.150 | 2.160 | 2.094 | 13,879 |
Page 1 of 3 · 124 trading daysOlder →
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.