MetaCap

Prospect Capital Stock Price History

NASDAQ: PSECFinancial ServicesAsset ManagementUSD

1.72-0.10 (-5.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PSEC price history at a glance

The price history for Prospect Capital (PSEC) on this page begins on July 26, 2004, when the stock closed at $15.01; it most recently closed at $1.72 on October 5, 2026. The highest price in this record is $18.97, reached on December 11, 2006; the latest close is 90.9% below that peak. Across the 21 complete calendar years in the table, PSEC finished higher in 6 and lower in 15. Its best year was 2021 (+55.5%) and its worst was 2025 (-39.7%).

Over roughly 22 years the share price changed -88.5%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, PSEC has lost 37.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004
$18.97
Date of high
Dec 11, 2006
Low since 2004
$1.72
Date of low
Oct 5, 2026
52-week high
$3.13
52-week low
$1.72
IPO year
2004
Last close
$1.72

PSEC returns

1 week

-14.00%

1 month

-21.10%

3 months

-23.89%

6 months

-34.35%

Year to date

-33.59%

1 year

-37.00%

3 years

-70.95%

5 years

-78.97%

PSEC price return, excluding dividends.

PSEC annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.72-34.10%
20252.61-39.72%
20244.33-27.71%
20235.99-14.31%
20226.99-16.88%
20218.41+55.45%
20205.41-16.51%
20196.48+1.25%
20186.40-5.04%
20176.74-19.28%
20168.35+19.63%
20156.98-16.90%
20148.40-25.00%
201311.20-0.18%
201211.22+20.78%
20119.29-13.98%
201010.80-8.55%
200911.81-3.04%
200812.18-10.18%
200713.56-20.84%
200617.13+13.67%
200515.07+25.58%
2004*12.00-20.05%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

PSEC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.821.831.721.72-5.49%
1.831.871.771.82-1.09%
1.821.861.751.84+0.55%
1.931.931.801.83-5.18%
2.002.011.931.93-3.50%
2.062.082.002.00-2.44%
2.092.102.042.05-1.44%
2.122.132.082.08-1.89%
2.152.172.112.12-0.47%
2.172.172.112.13-2.74%
2.192.212.172.19+0.46%
2.172.192.162.18+0.46%
2.202.212.172.17-1.36%
2.222.242.202.200.00%
2.192.242.182.20+0.92%
2.242.242.182.18-2.68%
2.222.272.222.24+1.82%
2.212.242.182.20-0.90%
2.212.232.192.22+0.91%
2.212.242.202.20-0.90%
2.202.232.192.22+1.83%
2.192.212.172.180.00%
2.192.202.172.18-0.46%
2.222.232.192.19-1.79%
2.182.252.172.23+1.83%
2.252.252.172.19-1.79%
2.222.262.212.23+0.90%
2.272.282.212.21-3.07%
2.252.292.242.28+1.33%
2.292.302.242.25-1.32%
2.292.312.272.28-1.30%
2.352.362.292.31-1.70%
2.322.372.312.35+1.29%
2.342.352.292.32-0.43%
2.302.372.232.33+2.19%
2.262.322.252.28+1.33%
2.252.302.252.250.00%
2.212.252.212.25+1.81%
2.302.312.212.21-3.91%
2.352.372.302.30-2.13%
2.282.362.282.35+2.62%
2.282.312.272.29+0.44%
2.292.322.282.28-0.44%
2.302.332.272.29-1.72%
2.212.342.212.33+5.43%
2.162.222.162.21+1.84%
2.232.262.172.17-3.98%
2.212.272.202.26+2.26%
2.142.212.132.21+3.76%
2.162.172.122.13-0.93%
2.172.182.152.15-0.46%
2.192.232.162.16-3.14%
2.232.262.202.230.00%
2.152.292.142.23+5.19%
2.122.142.112.12+0.47%
2.122.142.112.11-0.94%
2.162.182.112.13-0.93%
2.232.232.152.15-3.59%
2.252.262.222.23-0.89%
2.312.342.252.25-3.43%
2.262.342.262.33+2.64%
2.282.312.272.270.00%
2.272.302.262.27+0.89%
2.252.272.232.25-0.44%
2.212.272.212.26+2.26%
2.212.242.192.21-0.45%
2.192.232.182.22+0.91%
2.202.252.192.200.00%
2.242.252.202.20-1.79%
2.322.342.222.24-3.45%
2.302.372.302.32+0.43%
2.332.352.302.31-0.43%
2.302.342.302.32+0.43%
2.242.342.242.31+1.76%
2.252.292.252.27+2.25%
2.272.292.202.22-2.20%
2.232.302.202.27+0.89%
2.212.282.202.25+1.81%
2.222.252.172.21+0.45%
2.242.262.202.20-2.22%
2.312.362.242.25-2.60%
2.332.402.312.310.00%
2.272.352.262.31+1.32%
2.252.282.232.28+1.79%
2.222.272.212.24+1.36%
2.262.292.212.21-1.34%
2.232.272.192.24+0.45%
2.262.282.232.23-2.19%
2.262.302.262.28+0.88%
2.392.392.262.26-6.61%
2.422.522.422.42-1.63%
2.422.482.412.46+2.07%
2.382.472.362.41+1.69%
2.352.402.342.37+1.28%
2.302.362.292.34+0.86%
2.302.352.302.32+1.75%
2.272.352.272.28+0.88%
2.202.292.162.26+2.73%
2.152.222.112.20+2.33%
2.192.242.152.15-1.83%
2.172.222.162.19+0.46%
2.152.232.142.180.00%
2.252.262.182.18-3.11%
2.352.352.252.25-4.26%
2.372.402.282.35-2.49%
2.452.482.372.41-2.43%
2.682.692.442.47-10.18%
2.772.782.732.75-1.08%
2.742.792.732.78+1.09%
2.722.752.682.75+1.10%
2.772.782.722.72-3.20%
2.722.832.722.81+3.69%
2.692.732.672.71+0.74%
2.722.732.682.69-1.47%
2.702.742.682.73-0.73%
2.742.782.742.75+0.73%
2.722.742.702.73+0.74%
2.752.772.692.71-1.45%
2.742.792.732.75+1.48%
2.772.822.702.71-2.17%
2.772.792.692.77-1.42%
2.812.912.792.810.00%
2.832.852.792.81-0.35%
2.712.832.712.82+3.30%
2.652.762.652.73+3.02%
2.612.652.582.65+1.15%
2.632.662.622.620.00%
2.642.652.622.62-0.76%
2.632.652.612.64+2.33%
2.622.642.572.58-2.27%
2.612.672.602.64+1.15%
2.592.632.572.61-0.38%
2.622.642.562.62+0.38%
2.542.622.542.61+3.98%
2.502.562.492.51+0.80%
2.512.562.492.49-2.35%
2.602.632.552.55-1.92%
2.562.632.562.60+2.36%
2.552.572.522.54-1.17%
2.522.582.472.57+2.80%
2.602.612.502.50-3.47%
2.622.642.572.59-0.38%
2.632.652.602.600.00%
2.542.672.542.60+3.17%
2.572.592.522.52-1.56%
2.662.692.562.56-3.40%
2.642.682.632.65-0.38%
2.692.712.642.66-0.37%
2.692.722.662.670.00%
2.692.702.632.67-2.20%
2.732.742.682.730.00%
2.762.812.722.73-1.44%
2.772.812.722.77+1.09%
2.702.762.692.74-0.36%
2.702.792.672.75+1.10%
2.742.762.692.72-0.73%
2.782.802.702.74-1.79%
2.802.842.752.79-2.45%
2.842.922.832.86+1.06%
2.812.892.812.83+0.35%
2.912.922.772.82-3.42%
3.043.042.912.92-3.95%
3.003.062.963.04+1.00%
3.053.132.963.01-1.31%
2.973.082.923.05+5.54%
2.912.972.862.89-0.34%
2.882.992.872.90+0.69%
2.642.932.632.88+10.34%
2.642.652.612.61-1.14%
2.662.672.612.64+0.38%
2.742.742.632.63-4.71%
2.722.772.712.76+1.47%
2.762.762.682.72-1.45%
2.762.792.712.76-0.36%
2.732.792.712.77+1.09%
2.762.772.692.740.00%
2.842.852.722.74-4.53%
2.832.882.822.87+1.77%
2.912.912.822.82-2.42%
2.872.922.852.89+1.05%
2.832.902.832.86+1.42%
2.762.862.762.82+1.81%
2.822.852.772.77-3.15%
2.932.962.862.86-3.05%
2.963.002.922.950.00%
2.812.972.812.95+5.36%
2.832.862.792.800.00%
2.762.842.762.80+1.45%
2.752.802.752.76+0.36%
2.712.822.702.75+1.48%
2.732.732.662.710.00%
2.732.742.692.71-0.73%
2.642.762.622.73+4.60%
2.582.662.562.61+0.77%
2.552.622.542.59+1.57%
2.492.582.482.55+2.41%
2.462.512.452.49-0.80%
2.502.532.492.51+0.80%
2.482.512.462.49+1.63%
2.492.522.452.45-2.00%
2.462.522.462.50+1.63%
2.552.552.462.46-3.53%
2.502.562.492.55+2.41%
2.542.572.492.49-1.97%
2.582.592.522.54-1.17%
2.622.642.572.57-1.91%
2.652.672.622.62-0.76%
2.672.692.642.64-1.12%
2.652.692.612.67+0.75%
2.662.692.652.65-0.38%
2.672.682.652.66-0.37%
2.682.712.672.670.00%
2.642.682.632.67+0.75%
2.632.652.622.65+1.15%
2.602.652.602.62+0.77%
2.632.662.602.60-1.52%
2.632.642.622.64+0.76%
2.612.652.602.620.00%
2.622.642.602.62-1.13%
2.672.712.642.65-0.75%
2.662.682.602.67+0.75%
2.752.782.652.65-2.93%
2.752.802.732.73-0.73%
2.722.802.692.75+1.10%
2.762.792.712.72-1.45%
2.762.772.732.76-0.72%
2.802.832.752.78-1.07%
2.862.862.792.81-1.40%
2.892.922.832.85-1.04%
2.752.902.752.88+5.11%
2.602.742.582.74+7.45%
2.572.582.532.55+0.39%
2.582.582.522.54-1.55%
2.602.612.552.58-1.15%
2.652.662.602.61-1.88%
2.632.682.622.66+1.14%
2.652.672.592.63-1.13%
2.752.762.662.66-5.00%
2.802.822.782.80+0.36%
2.762.792.742.79+1.45%
2.752.792.722.75+0.36%
2.712.762.702.74+1.11%
2.742.762.682.71-1.09%
2.722.772.712.74+0.74%
2.732.772.702.72-0.37%
2.762.792.722.73-1.44%
2.832.842.762.77-1.42%
2.832.852.802.81-0.71%
2.762.852.752.83+1.80%
2.682.792.682.78+4.12%
2.732.752.672.67-2.20%
2.792.792.722.73—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSEC chart for longer ranges.