Nasdaq · PSEC · stock
Prospect Capital Corp. (PSEC) stock price history
Every Nasdaq trading session of Prospect Capital Corp. from Jul 27, 2004 to Nov 12, 2026: 5,590 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSEC adjusted close, 2004 to 2026
- $4.87
- All time high, 2022
- $2.89
- 52 week high, $1.29 low
- 5,590
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PSEC key facts
- Prospect Capital Corp. (PSEC) closed at $1.40 on Nov 12, 2026 on Nasdaq.
- PSEC's all time high close is $4.87, set on Jan 12, 2022; its all time low close is $0.7037 on Oct 9, 2008.
- PSEC's 52 week range is $1.29 to $2.89.
- PSEC returned -42.9% over the year to Nov 12, 2026 and -70.7% over five years.
- Over ten years PSEC returned -41%, -5.1% a year compounded.
- PSEC's deepest drawdown was -71.5% from Jan 19, 2022 to Nov 5, 2026.
- DataCedar holds 5,590 daily sessions of PSEC history from Jul 27, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSEC price chart, 2004 to 2026
PSEC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | -38.6% |
| 6 months | -38.3% |
| Year to date | -39.3% |
| 1 year | -42.9% |
| 3 years | -62.3% |
| 5 years | -70.7% |
| 10 years | -40.8% |
| Since Jul 27, 2004 | +15.9% |
| Compound annual growth, 22.3 years | +0.7% |
PSEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.87 on Jan 12, 2022
- All time low close
- $0.7037 on Oct 9, 2008
- 52 week high
- $2.89 on Feb 17, 2026
- 52 week low
- $1.29 on Nov 6, 2026
- Deepest drawdown
- -71.5% from Jan 19, 2022 to Nov 5, 2026, not yet recovered
- Best single session
- +71.1% on Oct 10, 2008
- Worst single session
- -27.9% on Oct 9, 2008
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2025, -29%
PSEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 27, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.34 | $2.89 | $1.29 | $1.40 | -40.2% | 1.1B | 218 |
| 2025 | $3.29 | $3.48 | $2.18 | $2.35 | -28.9% | 843.4M | 250 |
| 2024 | $4.03 | $4.23 | $3.10 | $3.31 | -18.2% | 630.4M | 249 |
| 2023 | $4.27 | $4.68 | $3.32 | $4.04 | -4.1% | 386.5M | 249 |
| 2022 | $4.63 | $4.91 | $3.58 | $4.21 | -8.6% | 401.1M | 250 |
| 2021 | $2.72 | $4.90 | $2.67 | $4.61 | +71.3% | 562.5M | 252 |
| 2020 | $2.80 | $2.89 | $1.65 | $2.69 | -3.5% | 595.1M | 253 |
| 2019 | $2.44 | $2.90 | $2.43 | $2.79 | +13.8% | 406.8M | 252 |
| 2018 | $2.37 | $2.85 | $2.10 | $2.45 | +4.1% | 466.1M | 251 |
| 2017 | $2.60 | $3.03 | $1.89 | $2.35 | -9.5% | 720.5M | 251 |
| 2016 | $1.90 | $2.65 | $1.44 | $2.60 | +36.2% | 596.7M | 252 |
| 2015 | $1.99 | $2.16 | $1.37 | $1.91 | -3.6% | 677.2M | 248 |
| 2014 | $2.36 | $2.49 | $1.90 | $1.98 | -16.2% | 1.2B | 252 |
| 2013 | $2.07 | $2.38 | $1.98 | $2.36 | +16.2% | 744.4M | 252 |
| 2012 | $1.60 | $2.23 | $1.58 | $2.03 | +29.6% | 553.5M | 250 |
| 2011 | $1.63 | $1.89 | $1.18 | $1.57 | -3.2% | 372.8M | 249 |
| 2010 | $1.61 | $1.79 | $1.24 | $1.62 | +1.5% | 235.2M | 248 |
| 2009 | $1.39 | $1.64 | $0.7161 | $1.60 | +15.2% | 143.9M | 249 |
| 2008 | $1.36 | $1.71 | $0.6410 | $1.39 | +3.4% | 51M | 253 |
| 2007 | $1.62 | $1.84 | $1.12 | $1.34 | -16.3% | 44.7M | 251 |
| 2006 | $1.32 | $1.74 | $1.29 | $1.60 | +23.7% | 16.4M | 250 |
| 2005 | $1.00 | $1.35 | $0.8598 | $1.30 | +32.6% | 9.7M | 250 |
| 2004 | $1.21 | $1.27 | $0.9404 | $0.9770 | n/a | 5.4M | 111 |
PSEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.40 | -12.7% |
| October 2026 | $1.61 | -22.6% |
| September 2026 | $2.08 | -8.8% |
| August 2026 | $2.28 | +7.0% |
| July 2026 | $2.13 | -7.8% |
| June 2026 | $2.31 | -2.6% |
| May 2026 | $2.37 | -9.7% |
| April 2026 | $2.63 | +5.6% |
| March 2026 | $2.49 | -2.3% |
| February 2026 | $2.55 | -0.2% |
| January 2026 | $2.55 | +8.7% |
| December 2025 | $2.35 | -0.1% |
About the PSEC data
Daily bars. 5,590 sessions from Jul 27, 2004 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APSEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- PSCI Invesco S&P SmallCap Industrials ETF
- PSCM Invesco S&P SmallCap Materials ETF
- PSCT Invesco S&P SmallCap Information Technology ETF
- PSCU Invesco S&P SmallCap Utilities & Communication Services ETF
- PSET Principal Quality ETF
- PSHG Performance Shipping Inc.
- PSIG PS International Group Ltd.
- PSIX Power Solutions International, INC.
Common questions
PSEC share price history
