Prospect Capital Corporation
PSECNASDAQFinancial Services● Active
$2.26
+$0.03(+1.34%)
Market Cap$1.1B
P/E Ratio—
52W High$3.5
52W Low$2.11
Prospect Capital Corporation（PSEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.25
Jun 9, 2021
-75.7% from here
5-Year Low5Y
$2.11
May 20, 2026
+6.6% from low
IPO Priceadj.
$15.00
Jul 27, 2004
-85.0% since IPO
1 Year Ago
$3.31
Jun 9, 2025
-32.0% in 1Y
5 Years Ago
$9.22
Jun 8, 2021
-75.6% in 5Y
10 Years Ago
$7.71
Jun 8, 2016
-70.8% in 10Y
Historical Price Data · PSEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.23 | $2.27 | $2.19 | $2.26 | $2.26 | 4.1M | +1.23% |
| Jun 5, 2026 | $2.26 | $2.28 | $2.23 | $2.23 | $2.23 | 4.9M | -1.33% |
| Jun 4, 2026 | $2.26 | $2.30 | $2.26 | $2.28 | $2.28 | 4.2M | +0.88% |
| Jun 3, 2026 | $2.39 | $2.39 | $2.26 | $2.26 | $2.26 | 6.6M | -5.44% |
| Jun 2, 2026 | $2.42 | $2.52 | $2.42 | $2.42 | $2.42 | 3.6M | +0.00% |
| Jun 1, 2026 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 5.6M | +1.65% |
| May 29, 2026 | $2.38 | $2.47 | $2.36 | $2.41 | $2.41 | 4.1M | +1.26% |
| May 28, 2026 | $2.35 | $2.40 | $2.34 | $2.37 | $2.37 | 4.0M | +0.85% |
| May 27, 2026 | $2.30 | $2.36 | $2.29 | $2.34 | $2.34 | 4.9M | +1.74% |
| May 26, 2026 | $2.30 | $2.35 | $2.30 | $2.32 | $2.32 | 9.3M | +0.87% |
| May 22, 2026 | $2.27 | $2.35 | $2.27 | $2.28 | $2.28 | 5.3M | +0.44% |
| May 21, 2026 | $2.20 | $2.29 | $2.16 | $2.26 | $2.26 | 5.5M | +2.73% |
| May 20, 2026 | $2.15 | $2.22 | $2.11 | $2.20 | $2.20 | 7.0M | +2.33% |
| May 19, 2026 | $2.19 | $2.24 | $2.15 | $2.15 | $2.15 | 6.1M | -1.83% |
| May 18, 2026 | $2.17 | $2.22 | $2.15 | $2.19 | $2.19 | 5.1M | +0.92% |
| May 15, 2026 | $2.15 | $2.23 | $2.14 | $2.18 | $2.18 | 6.2M | +1.40% |
| May 14, 2026 | $2.25 | $2.26 | $2.18 | $2.18 | $2.18 | 6.6M | -3.11% |
| May 13, 2026 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 7.9M | -4.26% |
| May 12, 2026 | $2.37 | $2.40 | $2.28 | $2.35 | $2.35 | 12.1M | -0.84% |
| May 11, 2026 | $2.45 | $2.48 | $2.37 | $2.40 | $2.40 | 7.5M | -2.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PSEC
Jan 1 → Dec 31 · 6 years2026-12.5%$2.58 → $2.26
-12.5%
2025-39.6%$4.29 → $2.59
-39.6%
2024-27.9%$5.98 → $4.31
-27.9%
2023-15.5%$7.09 → $5.99
-15.5%
2022-17.3%$8.45 → $6.99
-17.3%
2021-8.9%$9.23 → $8.41
-8.9%
Best Year2021 · -8.9%
Worst Year2025 · -39.6%
Positive Years0 / 6
Avg Annual Return-20.3%
6Y Total Return-75.5%
6Y CAGR~-20.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in PSEC?
If you invested $1,000 in PSEC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$292
Total Return-70.8%
CAGR~-11.6% / yr
Profit$-708
Based on Jun 8, 2016 · $7.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Prospect Capital Corporation（PSEC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSEC 历史股价FMP 日线复权 OHLCV