Skip to main content
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
14.98
-0.21 (-1.38%)
At close: Jun 6, 2025, 4:00 PM
14.98
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.9915.0214.9314.9814.98-1.38%481,737
Jun 5, 202515.1315.2615.1015.1915.191.27%905,530
Jun 4, 202515.0115.1414.9715.0015.000.94%684,284
Jun 3, 202515.1515.2114.8214.8614.86-7.36%1,752,536
Jun 2, 202515.9616.0515.8716.0416.040.56%553,442
May 30, 202516.0216.0815.8615.9515.95-1.12%664,864
May 29, 202516.1716.1916.0916.1316.13-0.92%430,714
May 28, 202516.3516.3916.2316.2816.28-1.15%438,656
May 27, 202516.5816.6216.4616.4716.47-1.02%509,494
May 23, 202516.5516.6716.5316.6416.640.48%346,839
May 22, 202516.5816.6516.4316.5616.560.18%528,077
May 21, 202516.5316.6316.5116.5316.530.12%469,530
May 20, 202516.4416.5516.4216.5116.510.98%631,367
May 19, 202516.2216.3616.2216.3516.350.86%366,255
May 16, 202516.1216.2316.1016.2116.210.37%764,818
May 15, 202516.0316.2016.0316.1516.151.44%606,183
May 14, 202515.9016.0615.8515.9215.920.32%667,404
May 13, 202515.8315.9315.7915.8715.871.54%907,531
May 12, 202515.6515.7015.5515.6315.63-0.89%500,668
May 9, 202515.8015.8115.7115.7715.770.77%438,668
May 8, 202515.8115.8415.6515.6515.65-1.07%546,199
May 7, 202515.8315.9115.8115.8215.82-0.06%704,747
May 6, 202515.7715.8915.7315.8315.83-1.68%803,371
May 5, 202516.0216.2015.8916.1016.100.50%749,915
May 2, 202515.8416.0415.7916.0216.020.69%811,696
May 1, 202515.9815.9915.7415.9115.91-2.09%973,793
Apr 30, 202516.0616.2715.9716.2516.252.78%894,303
Apr 29, 202515.7615.8715.7215.8115.810.19%503,024
Apr 28, 202515.6515.8015.6515.7815.780.57%637,059
Apr 25, 202515.8315.8315.5315.6915.69-1.20%676,794
Apr 24, 202515.7615.9215.7515.8815.880.89%588,257
Apr 23, 202515.8015.9215.6515.7415.74-0.57%1,060,231
Apr 22, 202515.7215.8415.6915.8315.831.28%661,725
Apr 21, 202515.7315.7915.5715.6315.63-0.82%444,414
Apr 17, 202515.7515.8715.7215.7615.760.96%604,969
Apr 16, 202515.7915.8515.5415.6115.61-1.64%967,911
Apr 15, 202515.8415.8815.7715.8715.870.63%666,582
Apr 14, 202515.6615.8615.6215.7715.770.90%774,452
Apr 11, 202515.5415.6715.3515.6315.630.84%1,370,232
Apr 10, 202515.3115.6015.2115.5015.50-1.40%1,346,590
Apr 9, 202514.9615.8014.7715.7215.726.14%1,798,688
Apr 8, 202515.0615.2014.7214.8114.81-0.67%1,650,987
Apr 7, 202514.7215.3814.6914.9114.91-2.93%3,323,201
Apr 4, 202515.5815.6715.2715.3615.36-4.12%2,270,763
Apr 3, 202515.9816.1715.9716.0216.02-0.31%1,267,483
Apr 2, 202515.8816.1015.8716.0716.07-0.19%752,505
Apr 1, 202516.0116.1415.9716.1016.100.56%588,425
Mar 31, 202515.8516.0515.8316.0116.010.25%973,691
Mar 28, 202516.0216.0915.9315.9715.970.13%635,380
Mar 27, 202515.8416.0715.8315.9515.950.19%610,984