Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	956.00	961.60	943.00	954.80	954.80	0.23%	1,607,000
Mar 24, 2026	954.00	965.00	946.39	952.60	952.60	0.49%	2,893,092
Mar 23, 2026	960.00	969.60	946.60	948.00	948.00	-0.98%	2,576,292
Mar 20, 2026	970.60	972.00	955.60	957.40	957.40	-0.93%	5,185,794
Mar 19, 2026	970.40	975.20	962.00	966.40	966.40	-2.85%	2,651,383
Mar 18, 2026	1,002.50	1,016.00	994.80	994.80	977.40	-0.77%	4,879,408
Mar 17, 2026	990.40	1,004.50	988.25	1,002.50	984.97	1.14%	2,211,081
Mar 16, 2026	989.20	1,014.00	982.60	991.20	973.86	0.36%	6,127,719
Mar 13, 2026	978.00	993.80	976.20	987.60	970.33	0.57%	3,413,169
Mar 12, 2026	976.00	997.00	972.60	982.00	964.82	0.55%	5,594,239
Mar 11, 2026	979.80	993.20	976.60	976.60	959.52	0.02%	2,380,758
Mar 10, 2026	980.40	1,002.50	974.20	976.40	959.32	-0.22%	3,163,572
Mar 9, 2026	981.40	989.60	974.00	978.60	961.48	0.27%	2,739,916
Mar 6, 2026	976.40	978.60	963.40	976.00	958.93	-0.06%	2,012,779
Mar 5, 2026	978.40	987.20	971.00	976.60	959.52	-0.10%	2,265,001
Mar 4, 2026	969.00	983.80	961.20	977.60	960.50	1.98%	2,573,010
Mar 3, 2026	956.20	960.40	947.00	958.60	941.83	0.44%	2,891,409
Mar 2, 2026	948.60	958.40	924.40	954.40	937.71	-0.56%	2,735,119
Feb 27, 2026	956.00	974.80	922.60	959.80	943.01	-0.06%	5,842,020
Feb 26, 2026	949.20	965.80	938.80	960.40	943.60	1.48%	2,894,895
Feb 25, 2026	935.80	950.40	926.20	946.40	929.85	1.37%	2,161,632
Feb 24, 2026	916.60	949.00	916.60	933.60	917.27	0.56%	1,785,070
Feb 23, 2026	930.00	938.25	922.20	928.40	912.16	0.04%	1,960,941
Feb 20, 2026	926.60	936.20	924.60	928.00	911.77	0.50%	2,109,854
Feb 19, 2026	931.00	935.60	921.60	923.40	907.25	-0.47%	2,124,932
Feb 18, 2026	926.00	937.60	921.30	927.80	911.57	-0.22%	1,922,937
Feb 17, 2026	904.00	933.80	904.00	929.80	913.54	2.85%	1,833,977
Feb 16, 2026	920.60	924.40	896.40	904.00	888.19	-1.74%	2,465,947
Feb 13, 2026	904.80	927.60	899.20	920.00	903.91	1.75%	3,512,070
Feb 12, 2026	899.00	924.00	896.20	904.20	888.38	1.39%	2,335,229
Feb 11, 2026	903.20	904.40	881.00	891.80	876.20	-1.55%	2,564,814
Feb 10, 2026	899.20	916.60	890.40	905.80	889.96	1.59%	2,379,879
Feb 9, 2026	901.00	907.00	889.60	891.60	876.01	-0.76%	2,632,595
Feb 6, 2026	886.00	898.40	874.80	898.40	882.69	0.11%	2,288,161
Feb 5, 2026	902.80	905.80	886.20	897.40	881.70	-0.02%	5,433,318
Feb 4, 2026	900.60	904.60	875.10	897.60	881.90	0.34%	4,950,352
Feb 3, 2026	962.60	963.80	889.60	894.60	878.95	-7.74%	3,548,023
Feb 2, 2026	959.00	969.60	954.40	969.60	952.64	1.27%	1,931,319
Jan 30, 2026	949.80	964.80	947.40	957.40	940.65	1.21%	3,067,505
Jan 29, 2026	945.80	953.60	937.40	946.00	929.45	-0.32%	2,517,418
Jan 28, 2026	941.20	966.77	927.00	949.00	932.40	0.76%	1,638,086
Jan 27, 2026	964.40	969.60	938.00	941.80	925.33	-2.22%	2,725,835
Jan 26, 2026	972.60	977.00	962.60	963.20	946.35	-0.60%	1,002,202
Jan 23, 2026	957.60	970.60	951.40	969.00	952.05	0.46%	1,247,509
Jan 22, 2026	947.80	969.80	946.80	964.60	947.73	1.75%	1,537,336
Jan 21, 2026	945.00	971.80	945.00	948.00	931.42	1.07%	4,495,874
Jan 20, 2026	928.40	942.60	928.40	938.00	921.59	0.88%	1,715,724
Jan 19, 2026	936.00	939.80	918.60	929.80	913.54	-0.98%	1,137,825
Jan 16, 2026	967.20	973.60	934.00	939.00	922.58	-4.05%	3,749,060
Jan 15, 2026	961.80	996.40	956.43	978.60	961.48	0.60%	1,984,159