VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Prospect Capital Corporation (PSEC) Stock Price History

Historical prices from 2011 to 2026

Current Price

$2.78

+0.03 (+1.09%)

All-Time High

$18.97

Dec 11, 2006

-85.3% from ATH

All-Time Low

$2.45

Dec 29, 2025

Avg Volume (50D)

4.5M

Daily average

52-Week Range$2.45 — $3.77

LowCurrent: $2.78High

Loading 10-year price history...

PSEC Historical Performance

1 YearTotal Return

-7.8%

Price: -22.8%Div: +15.0%

3 YearsTotal Return

-26.8%

CAGR: -9.9%

Price: -56.4%

5 YearsTotal Return

-24.7%

CAGR: -5.5%

Price: -65.7%

YTD

+6.5%

Short-Term Returns

1D+1.1%

1W+3.3%

1M+5.3%

3M+5.3%

6M+9.0%

PSEC Stock Price Trajectory (2011–2026)

As of May 7, 2026, Prospect Capital Corporation (PSEC) trades at $2.78, representing a -22.8% return over the past year. The stock has delivered a -24.7% total return over five years (-19.3% 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 -85.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers ARCC (-7.4% 1Y), FSCO (-24.5% 1Y), and GBDC (-6.2% 1Y), PSEC has underperformed the peer group average. Compare PSEC vs ARCC →

PSEC Historical Price Data (2011–2026)

Showing 30 of 3,650 records

Date	Open	High	Low	Close	Volume	Change %
2026-05-06	2.74	2.79	2.73	2.78	3.26M	+1.09%
2026-05-05	2.72	2.75	2.68	2.75	3.75M	+1.10%
2026-05-04	2.78	2.78	2.72	2.72	4.25M	-3.20%
2026-05-01	2.72	2.83	2.72	2.81	6.44M	+3.69%
2026-04-30	2.69	2.73	2.67	2.71	4.48M	+0.74%
2026-04-29	2.72	2.72	2.68	2.69	6.76M	-1.47%
2026-04-28	2.71	2.74	2.67	2.73	5.54M	-0.73%
2026-04-27	2.74	2.78	2.74	2.75	5.10M	+0.73%
2026-04-24	2.72	2.74	2.70	2.73	4.89M	+0.74%
2026-04-23	2.75	2.77	2.69	2.71	4.67M	-1.45%
2026-04-22	2.73	2.79	2.73	2.75	4.33M	+1.48%
2026-04-21	2.77	2.82	2.69	2.71	5.58M	-2.17%
2026-04-20	2.77	2.79	2.69	2.77	9.53M	-1.53%
2026-04-17	2.81	2.91	2.80	2.81	6.67M	+0.11%
2026-04-16	2.83	2.85	2.79	2.81	5.40M	-0.35%
2026-04-15	2.72	2.83	2.71	2.82	3.67M	+3.30%
2026-04-14	2.65	2.75	2.65	2.73	3.53M	+3.02%
2026-04-13	2.61	2.65	2.58	2.65	3.49M	+1.15%
2026-04-10	2.63	2.66	2.62	2.62	2.48M	0.00%
2026-04-09	2.64	2.65	2.62	2.62	2.21M	-0.76%
2026-04-08	2.63	2.65	2.61	2.64	3.47M	+2.33%
2026-04-07	2.62	2.64	2.57	2.58	3.03M	-2.27%
2026-04-06	2.61	2.67	2.60	2.64	4.33M	+1.15%
2026-04-02	2.59	2.63	2.57	2.61	3.88M	-0.38%
2026-04-01	2.62	2.64	2.56	2.62	5.10M	+0.38%
2026-03-31	2.55	2.62	2.54	2.61	7.09M	+3.98%
2026-03-30	2.50	2.56	2.49	2.51	4.08M	+0.80%
2026-03-27	2.52	2.56	2.49	2.49	5.13M	-2.35%
2026-03-26	2.59	2.63	2.55	2.55	5.20M	-1.92%
2026-03-25	2.56	2.63	2.56	2.60	4.03M	+2.36%

PSEC — Frequently Asked Questions

Quick answers to the most common questions about buying PSEC stock.

How has PSEC stock performed recently?

PSEC declined -22.8% over the past year, below its 5-year annualized CAGR of -19.3%. The stock trades above 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 $3.77. Current 1-year return of -22.8% 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 2011-2026, downloadable in CSV format.

PSEC Stock Price Trajectory (2011–2026)

When compared to Financial Services sector peers ARCC (-7.4% 1Y), FSCO (-24.5% 1Y), and GBDC (-6.2% 1Y), PSEC has underperformed the peer group average. Compare PSEC vs ARCC →

Date

Open

High

Low

Volume

Change %

2026-05-06

2.74

2.79

2.73

2.78

3.26M

+1.09%

2026-05-05

2.72

2.75

2.68

2.75

3.75M

+1.10%

2026-05-04

2.78

2.72

4.25M

-3.20%

2026-05-01

2.72

2.83

2.72

2.81

6.44M

+3.69%

2026-04-30

2.69

2.73

2.67

2.71

4.48M

+0.74%

2026-04-29

2.72

2.68

2.69

6.76M

-1.47%

2026-04-28

2.71

2.74

2.67

2.73

5.54M

-0.73%

2026-04-27

2.74

2.78

2.74

2.75

5.10M

+0.73%

2026-04-24

2.72

2.74

2.70

2.73

4.89M

+0.74%

2026-04-23

2.75

2.77

2.69

2.71

4.67M

-1.45%

2026-04-22

2.73

2.79

2.73

2.75

4.33M

+1.48%

2026-04-21

2.77

2.82

2.69

2.71

5.58M

-2.17%

2026-04-20

2.77

2.79

2.69

2.77

9.53M

-1.53%

2026-04-17

2.81

2.91

2.80

2.81

6.67M

+0.11%

2026-04-16

2.83

2.85

2.79

2.81

5.40M

-0.35%

2026-04-15

2.72

2.83

2.71

2.82

3.67M

+3.30%

2026-04-14

2.65

2.75

2.65

2.73

3.53M

+3.02%

2026-04-13

2.61

2.65

2.58

2.65

3.49M

+1.15%

2026-04-10

2.63

2.66

2.62

2.48M

0.00%

2026-04-09

2.64

2.65

2.62

2.21M

-0.76%

2026-04-08

2.63

2.65

2.61

2.64

3.47M

+2.33%

2026-04-07

2.62

2.64

2.57

2.58

3.03M

-2.27%

2026-04-06

2.61

2.67

2.60

2.64

4.33M

+1.15%

2026-04-02

2.59

2.63

2.57

2.61

3.88M

-0.38%

2026-04-01

2.62

2.64

2.56

2.62

5.10M

+0.38%

2026-03-31

2.55

2.62

2.54

2.61

7.09M

+3.98%

2026-03-30

2.50

2.56

2.49

2.51

4.08M

+0.80%

2026-03-27

2.52

2.56

2.49

5.13M

-2.35%

2026-03-26

2.59

2.63

2.55

5.20M

-1.92%

2026-03-25

2.56

2.63

2.56

2.60

4.03M

+2.36%

Prospect Capital Corporation (PSEC) Stock Price History

PSEC Historical Performance

Short-Term Returns

Download Historical Data

PSEC Stock Price Trajectory (2011–2026)

PSEC Historical Price Data (2011–2026)

See PSEC's True Return

Is PSEC Undervalued?

Compare PSEC vs BRK-A

Prospect Capital Corporation (PSEC) Stock Price History

PSEC Historical Performance

Short-Term Returns

Download Historical Data

PSEC Stock Price Trajectory (2011–2026)

PSEC Historical Price Data (2011–2026)

See PSEC's True Return

Is PSEC Undervalued?

Compare PSEC vs BRK-A