Prospect Capital Corporation (PSEC) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -23.0%
- 3M
- -36.2%
- YTD
- -46.0%
- 1Y
- -44.7%
- 3Y
- -35.8%
- 5Y
- -30.6%
Loading 10-year price history...
PSEC Historical Performance
PSEC Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- -20.0%
- 2005 annual price return
- +25.7%
- 2006 annual price return
- +12.8%
- 2007 annual price return
- -24.8%
- 2008 annual price return
- -12.9%
- 2009 annual price return
- -3.0%
- 2010 annual price return
- -10.0%
- 2011 annual price return
- -15.0%
- 2012 annual price return
- +15.3%
- 2013 annual price return
- +1.9%
- 2014 annual price return
- -26.0%
- 2015 annual price return
- -16.9%
- 2016 annual price return
- +16.3%
- 2017 annual price return
- -20.0%
- 2018 annual price return
- -9.1%
- 2019 annual price return
- +1.3%
- 2020 annual price return
- -16.5%
- 2021 annual price return
- +52.6%
- 2022 annual price return
- -18.1%
- 2023 annual price return
- -14.8%
- 2024 annual price return
- -28.6%
- 2025 annual price return
- -40.3%
- 2026 annual price return
- -34.1%
PSEC Stock Price Trajectory (2004–2026)
As of November 8, 2026, Prospect Capital Corporation (PSEC) trades at $1.41, representing a -44.7% return over the past year. The stock has delivered a -47.7% total return over five years (-30.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.97 on December 11, 2006. From this peak, PSEC has corrected -92.6%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), FSCO (-18.8% 1Y), and GBDC (-7.5% 1Y), PSEC has underperformed the peer group average. Compare PSEC vs ARCC →
PSEC Historical Price Data · from 2004
Rows 1–50 of 5,608| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.39 | 1.44 | 1.29 | 1.41 | 10.26M | +1.44% |
| 2026-11-05 | 1.48 | 1.58 | 1.38 | 1.39 | 8.73M | -3.47% |
| 2026-11-04 | 1.55 | 1.60 | 1.40 | 1.44 | 18.07M | -7.10% |
| 2026-11-03 | 1.60 | 1.63 | 1.54 | 1.55 | 4.74M | -4.32% |
| 2026-11-02 | 1.61 | 1.63 | 1.58 | 1.62 | 7.32M | +0.62% |
| 2026-10-30 | 1.60 | 1.66 | 1.59 | 1.61 | 9.31M | -0.62% |
| 2026-10-29 | 1.53 | 1.65 | 1.52 | 1.62 | 5.88M | +6.58% |
| 2026-10-28 | 1.51 | 1.53 | 1.49 | 1.52 | 4.24M | -1.94% |
| 2026-10-27 | 1.52 | 1.57 | 1.52 | 1.55 | 6.67M | +4.03% |
| 2026-10-26 | 1.48 | 1.53 | 1.45 | 1.49 | 8.32M | +0.68% |
| 2026-10-23 | 1.49 | 1.51 | 1.47 | 1.48 | 5.10M | -0.67% |
| 2026-10-22 | 1.45 | 1.56 | 1.43 | 1.49 | 6.48M | +1.36% |
| 2026-10-21 | 1.49 | 1.51 | 1.45 | 1.47 | 6.78M | -1.34% |
| 2026-10-20 | 1.51 | 1.55 | 1.48 | 1.49 | 6.43M | -1.32% |
| 2026-10-19 | 1.59 | 1.60 | 1.50 | 1.51 | 7.18M | -5.63% |
| 2026-10-16 | 1.62 | 1.64 | 1.58 | 1.60 | 4.98M | -1.84% |
| 2026-10-15 | 1.61 | 1.69 | 1.60 | 1.63 | 4.13M | +1.88% |
| 2026-10-14 | 1.65 | 1.66 | 1.59 | 1.60 | 7.10M | -4.19% |
| 2026-10-13 | 1.74 | 1.75 | 1.67 | 1.67 | 4.84M | -3.47% |
| 2026-10-12 | 1.73 | 1.75 | 1.66 | 1.73 | 5.30M | +0.58% |
| 2026-10-09 | 1.82 | 1.83 | 1.72 | 1.72 | 6.95M | -5.49% |
| 2026-10-08 | 1.83 | 1.87 | 1.77 | 1.82 | 5.78M | -1.09% |
| 2026-10-07 | 1.82 | 1.86 | 1.75 | 1.84 | 10.10M | +0.55% |
| 2026-10-06 | 1.93 | 1.93 | 1.80 | 1.83 | 13.64M | -5.18% |
| 2026-10-05 | 2.00 | 2.01 | 1.93 | 1.93 | 8.37M | -3.50% |
| 2026-10-02 | 2.06 | 2.08 | 2.00 | 2.00 | 6.01M | -2.44% |
| 2026-10-01 | 2.09 | 2.10 | 2.04 | 2.05 | 6.48M | -1.44% |
| 2026-09-30 | 2.12 | 2.13 | 2.08 | 2.08 | 10.17M | -1.89% |
| 2026-09-29 | 2.15 | 2.17 | 2.11 | 2.12 | 4.70M | -0.47% |
| 2026-09-28 | 2.17 | 2.17 | 2.11 | 2.13 | 6.26M | -2.74% |
| 2026-09-25 | 2.19 | 2.21 | 2.17 | 2.19 | 5.11M | +0.46% |
| 2026-09-24 | 2.17 | 2.19 | 2.16 | 2.18 | 4.32M | +0.46% |
| 2026-09-23 | 2.20 | 2.21 | 2.17 | 2.17 | 6.55M | -1.36% |
| 2026-09-22 | 2.22 | 2.24 | 2.20 | 2.20 | 2.92M | 0.00% |
| 2026-09-21 | 2.19 | 2.24 | 2.18 | 2.20 | 3.55M | +0.92% |
| 2026-09-18 | 2.24 | 2.24 | 2.18 | 2.18 | 10.63M | -2.68% |
| 2026-09-17 | 2.22 | 2.27 | 2.22 | 2.24 | 4.11M | +1.82% |
| 2026-09-16 | 2.21 | 2.24 | 2.18 | 2.20 | 3.01M | -0.90% |
| 2026-09-15 | 2.21 | 2.23 | 2.19 | 2.22 | 3.40M | +0.91% |
| 2026-09-14 | 2.21 | 2.24 | 2.20 | 2.20 | 2.75M | -0.90% |
| 2026-09-11 | 2.20 | 2.23 | 2.19 | 2.22 | 2.08M | +1.83% |
| 2026-09-10 | 2.19 | 2.21 | 2.17 | 2.18 | 2.26M | 0.00% |
| 2026-09-09 | 2.19 | 2.20 | 2.17 | 2.18 | 3.60M | -0.46% |
| 2026-09-08 | 2.22 | 2.23 | 2.19 | 2.19 | 3.39M | -1.79% |
| 2026-09-04 | 2.18 | 2.25 | 2.17 | 2.23 | 5.38M | +1.83% |
| 2026-09-03 | 2.25 | 2.25 | 2.17 | 2.19 | 4.18M | -1.79% |
| 2026-09-02 | 2.22 | 2.26 | 2.21 | 2.23 | 3.04M | +0.90% |
| 2026-09-01 | 2.27 | 2.28 | 2.21 | 2.21 | 3.68M | -3.07% |
| 2026-08-31 | 2.25 | 2.29 | 2.24 | 2.28 | 3.28M | +1.33% |
| 2026-08-28 | 2.29 | 2.30 | 2.24 | 2.25 | 4.04M | -1.32% |
PSEC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PSEC — Frequently Asked Questions
Quick answers to the most common questions about buying PSEC stock.
How has PSEC stock performed recently?
PSEC declined -44.7% over the past year, below its 5-year annualized CAGR of -30.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PSEC's all-time high price?
Prospect Capital Corporation reached $18.97 on 2006-12-11. The 52-week high is $3.13. Current 1-year return of -44.7% places the stock further from historical peaks.
Where can I download PSEC historical price data?
This page provides PSEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.