Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	11.40	11.40	11.40	11.40	11.40	0.93%	-
Dec 4, 2025	11.29	11.29	11.29	11.29	11.29	-0.04%	-
Dec 3, 2025	11.30	11.30	11.30	11.30	11.30	0.62%	-
Dec 2, 2025	11.23	11.23	11.23	11.23	11.23	-0.09%	-
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%	-