Prospect Capital Corporation (PSEC) Stock Price History

Historical prices from 2004 to 2026

$2.20+0.00 (+0.00%)close Jul 7

Returns

1M: -1.8%
3M: -14.7%
YTD: -15.7%
1Y: -33.5%
3Y: -29.6%
5Y: -23.1%

ATH$18.97Dec 2006-88.4%

ATL$2.11May 2026pre-split

Avg Vol (50D)5.8M/ day

52-Week Range$2.11 — $3.50

LowCurrent: $2.20High

Loading 10-year price history...

PSEC Historical Performance

1 YearTotal Return

-17.8%

Price: -33.5%Div: +15.7%

3 YearsTotal Return

-35.9%

CAGR: -13.8%

Price: -65.1%

5 YearsTotal Return

-33.0%

CAGR: -7.7%

Price: -73.1%

YTD

-15.7%

PSEC Annual Returns

Year-by-year price performance · 2004–2026

Best+65.7%2021

Worst-27.9%2025

Up years8/23

2004-20.0%

2005+25.7%

2006+12.8%

2007-24.8%

2008-12.9%

2009-3.0%

2010-10.0%

2011-15.0%

2012+15.3%

2013+1.9%

2014-26.0%

2015-16.9%

2016+16.3%

2017-20.0%

2018-9.1%

2019+1.3%

2020-16.5%

2021+52.6%

2022-18.1%

2023-14.8%

2024-28.6%

2025-40.3%

2026+4.2%

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: +4.2%

LessMore

PSEC Stock Price Trajectory (2004–2026)

As of July 8, 2026, Prospect Capital Corporation (PSEC) trades at $2.20, representing a -33.5% return over the past year. The stock has delivered a -33.0% total return over five years (-23.1% 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 -88.4%, currently trading 16% below its 200-day moving average, suggesting potential weakness.

When compared to Financial Services sector peers ARCC (-17.3% 1Y), FSCO (-32.6% 1Y), and GBDC (-13.5% 1Y), PSEC has underperformed the peer group average. Compare PSEC vs ARCC →

PSEC Historical Price Data · from 2004

Rows 1–50 of 5,522

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	2.21	2.25	2.19	2.20	5.48M	0.00%
2026-07-06	2.24	2.25	2.20	2.20	4.89M	-1.79%
2026-07-02	2.32	2.34	2.22	2.24	7.07M	-3.45%
2026-07-01	2.30	2.37	2.30	2.32	4.54M	+0.43%
2026-06-30	2.33	2.35	2.30	2.31	3.80M	-0.43%
2026-06-29	2.31	2.34	2.29	2.32	3.91M	+0.43%
2026-06-26	2.24	2.34	2.23	2.31	0	+1.76%
2026-06-25	2.25	2.29	2.25	2.27	6.64M	+2.25%
2026-06-24	2.27	2.29	2.20	2.22	7.80M	-2.20%
2026-06-23	2.23	2.29	2.21	2.27	8.31M	+0.89%
2026-06-22	2.21	2.28	2.20	2.25	7.93M	+1.81%
2026-06-18	2.22	2.25	2.17	2.21	5.37M	+0.45%
2026-06-17	2.24	2.26	2.20	2.20	5.68M	-2.22%
2026-06-16	2.31	2.36	2.24	2.25	5.52M	-2.60%
2026-06-15	2.33	2.40	2.31	2.31	6.13M	0.00%
2026-06-12	2.28	2.35	2.26	2.31	4.97M	+1.32%
2026-06-11	2.25	2.28	2.23	2.28	5.33M	+1.79%
2026-06-10	2.23	2.27	2.21	2.24	3.78M	+1.36%
2026-06-09	2.26	2.29	2.21	2.21	3.16M	-1.34%
2026-06-08	2.23	2.27	2.19	2.24	4.39M	+0.45%
2026-06-05	2.27	2.28	2.23	2.23	4.68M	-2.19%
2026-06-04	2.27	2.30	2.26	2.28	3.93M	+0.88%
2026-06-03	2.39	2.39	2.26	2.26	6.61M	-6.61%
2026-06-02	2.42	2.52	2.42	2.42	3.60M	-1.63%
2026-06-01	2.42	2.48	2.41	2.46	5.55M	+2.07%
2026-05-29	2.38	2.47	2.36	2.41	4.11M	+1.69%
2026-05-28	2.35	2.40	2.34	2.37	3.97M	+1.28%
2026-05-27	2.31	2.36	2.29	2.34	4.79M	+0.86%
2026-05-26	2.30	2.35	2.30	2.32	9.00M	+1.75%
2026-05-22	2.28	2.29	2.27	2.28	5.22M	+0.88%
2026-05-21	2.20	2.29	2.16	2.26	5.43M	+2.73%
2026-05-20	2.15	2.21	2.11	2.20	6.97M	+2.33%
2026-05-19	2.19	2.23	2.15	2.15	6.04M	-1.83%
2026-05-18	2.17	2.22	2.15	2.19	5.03M	+0.46%
2026-05-15	2.15	2.23	2.14	2.18	6.19M	0.00%
2026-05-14	2.24	2.26	2.18	2.18	6.46M	-3.11%
2026-05-13	2.35	2.35	2.25	2.25	7.87M	-4.26%
2026-05-12	2.38	2.40	2.28	2.35	12.02M	-2.29%
2026-05-11	2.44	2.48	2.37	2.40	7.42M	-2.63%
2026-05-08	2.68	2.68	2.44	2.47	19.08M	-10.18%
2026-05-07	2.77	2.78	2.73	2.75	3.40M	-1.08%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

PSEC — Frequently Asked Questions

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

How has PSEC stock performed recently?

PSEC declined -33.5% over the past year, below its 5-year annualized CAGR of -23.1%. 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 $3.50. Current 1-year return of -33.5% 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.

PSEC Stock Price Trajectory (2004–2026)

When compared to Financial Services sector peers ARCC (-17.3% 1Y), FSCO (-32.6% 1Y), and GBDC (-13.5% 1Y), PSEC has underperformed the peer group average. Compare PSEC vs ARCC →

Date

Open

High

Low

Volume

Change %

2026-07-07

2.21

2.25

2.19

2.20

5.48M

0.00%

2026-07-06

2.24

2.25

2.20

4.89M

-1.79%

2026-07-02

2.32

2.34

2.22

2.24

7.07M

-3.45%

2026-07-01

2.30

2.37

2.30

2.32

4.54M

+0.43%

2026-06-30

2.33

2.35

2.30

2.31

3.80M

-0.43%

2026-06-29

2.31

2.34

2.29

2.32

3.91M

+0.43%

2026-06-26

2.24

2.34

2.23

2.31

+1.76%

2026-06-25

2.25

2.29

2.25

2.27

6.64M

+2.25%

2026-06-24

2.27

2.29

2.20

2.22

7.80M

-2.20%

2026-06-23

2.23

2.29

2.21

2.27

8.31M

+0.89%

2026-06-22

2.21

2.28

2.20

2.25

7.93M

+1.81%

2026-06-18

2.22

2.25

2.17

2.21

5.37M

+0.45%

2026-06-17

2.24

2.26

2.20

5.68M

-2.22%

2026-06-16

2.31

2.36

2.24

2.25

5.52M

-2.60%

2026-06-15

2.33

2.40

2.31

6.13M

0.00%

2026-06-12

2.28

2.35

2.26

2.31

4.97M

+1.32%

2026-06-11

2.25

2.28

2.23

2.28

5.33M

+1.79%

2026-06-10

2.23

2.27

2.21

2.24

3.78M

+1.36%

2026-06-09

2.26

2.29

2.21

3.16M

-1.34%

2026-06-08

2.23

2.27

2.19

2.24

4.39M

+0.45%

2026-06-05

2.27

2.28

2.23

4.68M

-2.19%

2026-06-04

2.27

2.30

2.26

2.28

3.93M

+0.88%

2026-06-03

2.39

2.26

6.61M

-6.61%

2026-06-02

2.42

2.52

2.42

3.60M

-1.63%

2026-06-01

2.42

2.48

2.41

2.46

5.55M

+2.07%

2026-05-29

2.38

2.47

2.36

2.41

4.11M

+1.69%

2026-05-28

2.35

2.40

2.34

2.37

3.97M

+1.28%

2026-05-27

2.31

2.36

2.29

2.34

4.79M

+0.86%

2026-05-26

2.30

2.35

2.30

2.32

9.00M

+1.75%

2026-05-22

2.28

2.29

2.27

2.28

5.22M

+0.88%

2026-05-21

2.20

2.29

2.16

2.26

5.43M

+2.73%

2026-05-20

2.15

2.21

2.11

2.20

6.97M

+2.33%

2026-05-19

2.19

2.23

2.15

6.04M

-1.83%

2026-05-18

2.17

2.22

2.15

2.19

5.03M

+0.46%

2026-05-15

2.15

2.23

2.14

2.18

6.19M

0.00%

2026-05-14

2.24

2.26

2.18

6.46M

-3.11%

2026-05-13

2.35

2.25

7.87M

-4.26%

2026-05-12

2.38

2.40

2.28

2.35

12.02M

-2.29%

2026-05-11

2.44

2.48

2.37

2.40

7.42M

-2.63%

2026-05-08

2.68

2.44

2.47

19.08M

-10.18%

2026-05-07

2.77

2.78

2.73

2.75

3.40M

-1.08%

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%

Prospect Capital Corporation (PSEC) Stock Price History

PSEC Historical Performance

PSEC Annual Returns

Download Historical Data

PSEC Stock Price Trajectory (2004–2026)

PSEC Historical Price Data · from 2004

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Prospect Capital Corporation (PSEC) Stock Price History

PSEC Historical Performance

PSEC Annual Returns

Download Historical Data

PSEC Stock Price Trajectory (2004–2026)

PSEC Historical Price Data · from 2004

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison