Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
15.36
+0.25 (1.65%)
Nov 22, 2024, 4:00 PM EST - Market closed

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.2915.3815.2715.3615.361.65%850,422
Nov 21, 202415.1015.1715.0715.1115.110.47%340,869
Nov 20, 202415.0615.1515.0015.0415.04-1.05%531,410
Nov 19, 202414.9815.2214.9715.2015.20-0.26%824,629
Nov 18, 202415.0215.2615.0215.2415.241.46%497,604
Nov 15, 202415.0715.0814.9515.0215.02-0.53%266,884
Nov 14, 202415.1115.1815.0815.1015.100.07%483,720
Nov 13, 202415.2115.2215.0315.0915.09-2.27%302,643
Nov 12, 202415.5015.5315.3515.4415.44-1.03%287,981
Nov 11, 202415.6015.6515.5515.6015.600.52%271,833
Nov 8, 202415.3815.5415.3715.5215.521.11%331,544
Nov 7, 202415.3815.4515.2815.3515.350.52%426,112
Nov 6, 202415.2215.3015.0315.2715.27-0.84%459,136
Nov 5, 202415.2115.4215.2115.4015.403.36%443,711
Nov 4, 202414.8914.9814.8614.9014.900.13%570,575
Nov 1, 202414.9114.9714.8014.8814.881.92%728,806
Oct 31, 202414.7114.7314.5814.6014.60-0.41%655,909
Oct 30, 202414.6014.7814.6014.6614.661.03%658,185
Oct 29, 202414.2914.5214.2414.5114.514.39%513,714
Oct 28, 202413.7813.9113.7413.9013.902.81%419,107
Oct 25, 202413.4813.6013.4613.5213.52-237,586
Oct 24, 202413.6113.6313.4613.5213.52-373,935
Oct 23, 202413.4613.5213.4513.5213.521.27%239,757
Oct 22, 202413.2813.3613.2713.3513.35-0.15%174,927
Oct 21, 202413.4513.4613.3713.3713.37-1.11%157,670
Oct 18, 202413.5113.5413.4713.5213.52-0.52%215,257
Oct 17, 202413.5413.6313.5413.5913.591.19%245,550
Oct 16, 202413.4313.5013.4113.4313.430.15%215,670
Oct 15, 202413.5313.5613.4013.4113.41-0.15%337,790
Oct 14, 202413.3813.4613.3413.4313.430.30%221,132
Oct 11, 202413.3313.4713.3313.3913.390.68%324,594
Oct 10, 202413.4113.4113.2913.3013.30-0.82%189,883
Oct 9, 202413.3013.4313.3013.4113.410.52%201,340
Oct 8, 202413.3313.3613.2813.3413.34-267,585
Oct 7, 202413.3713.4013.3113.3413.34-0.45%282,639
Oct 4, 202413.3913.4413.3713.4013.40-0.45%463,278
Oct 3, 202413.4113.5013.3713.4613.46-0.37%342,173
Oct 2, 202413.4913.5613.4713.5113.51-0.52%319,174
Oct 1, 202413.5813.6313.4813.5813.580.07%380,444
Sep 30, 202413.6013.6213.5013.5713.57-0.51%298,080
Sep 27, 202413.7513.7713.6413.6413.64-194,625
Sep 26, 202413.6113.6813.5713.6413.64-267,556
Sep 25, 202413.7113.7313.6413.6413.64-0.44%190,495
Sep 24, 202413.6713.7313.6313.7013.700.37%229,423
Sep 23, 202413.6013.6713.5913.6513.650.37%204,974
Sep 20, 202413.5713.6013.4613.6013.60-0.51%626,481
Sep 19, 202413.6013.7013.5613.6713.671.33%350,079
Sep 18, 202413.5413.6113.4013.4913.49-0.81%548,199
Sep 17, 202413.8013.8113.6013.6013.60-2.65%449,401
Sep 16, 202413.9413.9813.8913.9713.970.50%318,562
Sep 13, 202413.8813.9913.8613.9013.900.87%332,556
Sep 12, 202413.6213.7913.6213.7813.780.95%337,484
Sep 11, 202413.6913.6913.5513.6513.65-0.58%254,666
Sep 10, 202413.6413.7413.6113.7313.73-0.51%341,506
Sep 9, 202413.8813.9113.7913.8013.80-1.50%406,222
Sep 6, 202414.1814.2014.0014.0114.01-0.28%344,712
Sep 5, 202414.0814.1114.0414.0514.050.57%283,276
Sep 4, 202413.8814.0313.8713.9713.970.29%269,196
Sep 3, 202413.9613.9813.9113.9313.930.36%350,896
Aug 30, 202413.7913.8813.7513.8813.880.80%259,691
Aug 29, 202413.8113.8413.7613.7713.770.44%235,904
Aug 28, 202413.7013.7413.6813.7113.71-0.15%224,215
Aug 27, 202413.6913.7613.6913.7313.730.22%192,363
Aug 26, 202413.7313.8213.6913.7013.70-0.36%166,277
Aug 23, 202413.6913.8213.6613.7513.751.33%307,259
Aug 22, 202413.6213.6313.5613.5713.57-0.07%192,015
Aug 21, 202413.4513.6013.4113.5813.580.74%231,439
Aug 20, 202413.4613.5013.4113.4813.48-0.37%247,789
Aug 19, 202413.4713.5613.4713.5313.530.52%219,108
Aug 16, 202413.4313.4813.4213.4613.460.37%145,665
Aug 15, 202413.3613.4513.3613.4113.411.28%167,119
Aug 14, 202413.1113.2613.1113.2413.24-0.45%278,037
Aug 13, 202413.2213.3113.1913.3013.301.06%197,072
Aug 12, 202413.1613.2113.1413.1613.16-0.83%227,411
Aug 9, 202413.2513.2913.2313.2713.27-0.82%336,764
Aug 8, 202413.2313.4113.2313.3813.292.14%552,399
Aug 7, 202413.2013.2713.1013.1013.01-0.98%645,326
Aug 6, 202413.1513.3013.1113.2313.14-0.23%1,300,401
Aug 5, 202413.2113.3513.2013.2613.17-1.41%455,113
Aug 2, 202413.3813.4613.3613.4513.35-0.30%410,214
Aug 1, 202413.6113.6413.4213.4913.39-0.15%504,564
Jul 31, 202413.5813.6013.4913.5113.410.97%447,138
Jul 30, 202413.4713.4713.3513.3813.290.15%314,289
Jul 29, 202413.4113.4413.3513.3613.27-0.60%347,476
Jul 26, 202413.4113.5013.3813.4413.340.98%534,433
Jul 25, 202413.2513.4013.2213.3113.221.29%334,021
Jul 24, 202413.2613.3113.1313.1413.05-0.38%373,161
Jul 23, 202413.3013.3013.1913.1913.10-0.45%370,006
Jul 22, 202413.2713.2913.2113.2513.161.30%277,498
Jul 19, 202413.0913.1513.0513.0812.99-0.15%264,048
Jul 18, 202413.1713.1913.0713.1013.010.54%424,046
Jul 17, 202413.0513.1213.0313.0312.94-0.15%276,424
Jul 16, 202413.0213.0512.9913.0512.960.15%323,945
Jul 15, 202413.0613.1213.0213.0312.94-0.23%324,038
Jul 12, 202413.0513.1613.0313.0612.971.01%391,075
Jul 11, 202412.9613.0012.9012.9312.840.15%340,104
Jul 10, 202412.9012.9212.8612.9112.820.39%165,333
Jul 9, 202412.8712.9012.8312.8612.77-0.08%305,448
Jul 8, 202412.9112.9212.8312.8712.78-329,463
Jul 5, 202412.9012.9112.8012.8712.782.71%487,617