Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.62	10.62	10.62	10.62	10.62	-	-
Feb 19, 2026	10.62	10.62	10.62	10.62	10.62	0.28%	-
Feb 18, 2026	10.59	10.59	10.59	10.59	10.59	3.07%	-
Feb 17, 2026	10.28	10.28	10.28	10.28	10.28	-2.42%	-
Feb 16, 2026	10.53	10.53	10.53	10.53	10.53	1.89%	-
Feb 13, 2026	10.34	10.34	10.34	10.34	10.34	0.54%	-
Feb 12, 2026	10.28	10.28	10.28	10.28	10.28	-0.92%	-
Feb 11, 2026	10.38	10.38	10.38	10.38	10.38	1.22%	-
Feb 10, 2026	10.25	10.25	10.25	10.25	10.25	-1.01%	-
Feb 9, 2026	10.36	10.36	10.36	10.36	10.36	1.62%	-
Feb 6, 2026	10.19	10.19	10.19	10.19	10.19	-1.92%	-
Feb 5, 2026	10.39	10.39	10.39	10.39	10.39	-0.57%	-
Feb 4, 2026	10.45	10.45	10.45	10.45	10.45	-1.42%	-
Feb 3, 2026	11.19	11.19	10.60	10.60	10.60	-4.38%	500
Feb 2, 2026	11.09	11.09	11.09	11.09	11.09	0.77%	-
Jan 30, 2026	11.00	11.00	11.00	11.00	11.00	0.69%	-
Jan 29, 2026	10.93	10.93	10.93	10.93	10.93	0.23%	-
Jan 28, 2026	10.72	10.90	10.72	10.90	10.90	-1.36%	250
Jan 27, 2026	11.05	11.05	11.05	11.05	11.05	-0.05%	-
Jan 26, 2026	11.06	11.06	11.06	11.06	11.06	-0.09%	-
Jan 23, 2026	11.07	11.07	11.07	11.07	11.07	1.56%	-
Jan 22, 2026	10.90	10.90	10.90	10.90	10.90	-1.58%	-
Jan 21, 2026	11.07	11.07	11.07	11.07	11.07	4.14%	-
Jan 20, 2026	10.63	10.63	10.63	10.63	10.63	-0.61%	-
Jan 19, 2026	10.70	10.70	10.70	10.70	10.70	-3.12%	-
Jan 16, 2026	11.34	11.34	11.04	11.04	11.04	-2.08%	500
Jan 15, 2026	11.28	11.28	11.28	11.28	11.28	-4.85%	-
Jan 14, 2026	11.85	11.85	11.85	11.85	11.85	-4.01%	-
Jan 13, 2026	12.35	12.35	12.35	12.35	12.35	-0.16%	-
Jan 12, 2026	12.37	12.37	12.37	12.37	12.37	1.10%	-
Jan 9, 2026	12.18	12.23	12.18	12.23	12.23	1.16%	-
Jan 8, 2026	12.09	12.09	12.09	12.09	12.09	0.17%	-
Jan 7, 2026	12.07	12.07	12.07	12.07	12.07	0.50%	-
Jan 6, 2026	12.01	12.01	12.01	12.01	12.01	2.69%	-
Jan 5, 2026	11.70	11.70	11.70	11.70	11.70	-1.81%	-
Jan 2, 2026	11.91	11.91	11.91	11.91	11.91	-0.75%	-
Dec 30, 2025	12.00	12.00	12.00	12.00	12.00	0.17%	-
Dec 29, 2025	11.98	11.98	11.98	11.98	11.98	-0.54%	-
Dec 23, 2025	12.05	12.05	12.05	12.05	12.05	0.29%	-
Dec 22, 2025	11.99	12.01	11.99	12.01	12.01	-0.33%	398
Dec 19, 2025	12.05	12.05	12.05	12.05	12.05	0.92%	-
Dec 18, 2025	11.94	11.94	11.94	11.94	11.94	0.59%	-
Dec 17, 2025	11.87	11.87	11.87	11.87	11.87	0.55%	-
Dec 16, 2025	11.81	11.81	11.81	11.81	11.81	-0.04%	-
Dec 15, 2025	11.81	11.81	11.81	11.81	11.81	0.30%	-
Dec 12, 2025	11.84	11.84	11.78	11.78	11.78	0.64%	-
Dec 11, 2025	11.70	11.70	11.70	11.70	11.70	2.63%	-
Dec 10, 2025	11.40	11.40	11.40	11.40	11.40	1.83%	-
Dec 9, 2025	11.20	11.20	11.20	11.20	11.20	-1.19%	-
Dec 8, 2025	11.26	11.33	11.26	11.33	11.33	-0.57%	50