Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	11.23	11.24	11.23	11.24	11.24	-0.13%	-
Nov 28, 2025	11.25	11.25	11.25	11.25	11.25	0.36%	-
Nov 27, 2025	11.21	11.21	11.21	11.21	11.21	0.27%	-
Nov 26, 2025	11.18	11.18	11.18	11.18	11.18	-1.54%	-
Nov 25, 2025	11.36	11.36	11.36	11.36	11.36	-0.31%	-
Nov 24, 2025	11.39	11.39	11.39	11.39	11.39	0.18%	-
Nov 21, 2025	11.17	11.37	11.17	11.37	11.37	0.22%	50
Nov 20, 2025	11.35	11.35	11.35	11.35	11.35	0.31%	-
Nov 19, 2025	11.31	11.31	11.31	11.31	11.31	-	-
Nov 18, 2025	11.31	11.31	11.31	11.31	11.31	-0.92%	-
Nov 17, 2025	11.42	11.42	11.42	11.42	11.42	-0.09%	-
Nov 14, 2025	11.37	11.43	11.37	11.43	11.43	0.18%	166
Nov 13, 2025	11.41	11.41	11.41	11.41	11.41	-0.44%	-
Nov 12, 2025	11.46	11.46	11.46	11.46	11.46	2.00%	-
Nov 11, 2025	11.23	11.23	11.23	11.23	11.23	-0.97%	-
Nov 10, 2025	11.34	11.34	11.34	11.34	11.34	-0.70%	-
Nov 7, 2025	11.45	11.45	11.42	11.42	11.42	-3.71%	450
Nov 6, 2025	11.86	11.86	11.86	11.86	11.86	0.47%	-
Nov 5, 2025	11.81	11.81	11.81	11.81	11.81	-0.46%	-
Nov 4, 2025	11.86	11.86	11.86	11.86	11.86	-1.78%	-
Nov 3, 2025	12.08	12.08	12.08	12.08	12.08	-0.04%	-
Oct 31, 2025	12.08	12.08	12.08	12.08	12.08	-1.31%	-
Oct 30, 2025	12.24	12.24	12.24	12.24	12.24	-2.43%	-
Oct 29, 2025	12.55	12.55	12.55	12.55	12.55	-0.28%	-
Oct 28, 2025	12.58	12.58	12.58	12.58	12.58	-2.86%	-
Oct 27, 2025	12.95	12.95	12.95	12.95	12.95	0.78%	-
Oct 24, 2025	12.85	12.85	12.85	12.85	12.85	0.08%	-
Oct 23, 2025	12.84	12.84	12.84	12.84	12.84	0.23%	-
Oct 22, 2025	12.81	12.81	12.81	12.81	12.81	1.63%	-
Oct 21, 2025	12.61	12.61	12.61	12.61	12.61	-1.64%	-
Oct 20, 2025	12.82	12.82	12.82	12.82	12.82	3.26%	-
Oct 17, 2025	12.41	12.41	12.41	12.41	12.41	-0.76%	-
Oct 16, 2025	12.51	12.51	12.51	12.51	12.51	1.92%	-
Oct 15, 2025	12.27	12.27	12.27	12.27	12.27	1.74%	-
Oct 14, 2025	12.06	12.06	12.06	12.06	12.06	-0.70%	-
Oct 13, 2025	12.15	12.15	12.15	12.15	12.15	0.50%	-
Oct 10, 2025	12.09	12.09	12.09	12.09	12.09	-0.94%	-
Oct 9, 2025	12.20	12.20	12.20	12.20	12.20	0.62%	-
Oct 8, 2025	12.13	12.13	12.13	12.13	12.13	0.50%	-
Oct 7, 2025	12.07	12.07	12.07	12.07	12.07	-0.66%	-
Oct 6, 2025	12.15	12.15	12.15	12.15	12.15	0.04%	-
Oct 3, 2025	12.14	12.14	12.14	12.14	12.14	0.21%	-
Oct 2, 2025	12.12	12.12	12.12	12.12	12.12	0.66%	-
Oct 1, 2025	12.04	12.04	12.04	12.04	12.04	-0.04%	-
Sep 30, 2025	12.04	12.04	12.04	12.04	12.04	0.88%	-
Sep 29, 2025	11.94	11.94	11.94	11.94	11.94	0.59%	-
Sep 26, 2025	11.87	11.87	11.87	11.87	11.87	0.13%	-
Sep 25, 2025	11.77	11.85	11.77	11.85	11.85	0.25%	-
Sep 24, 2025	11.68	11.82	11.68	11.82	11.82	-1.13%	-
Sep 23, 2025	11.87	11.96	11.87	11.96	11.96	-0.08%	-