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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 15.29 | 15.38 | 15.27 | 15.36 | 15.36 | 1.65% | 850,422 |
Nov 21, 2024 | 15.10 | 15.17 | 15.07 | 15.11 | 15.11 | 0.47% | 340,869 |
Nov 20, 2024 | 15.06 | 15.15 | 15.00 | 15.04 | 15.04 | -1.05% | 531,410 |
Nov 19, 2024 | 14.98 | 15.22 | 14.97 | 15.20 | 15.20 | -0.26% | 824,629 |
Nov 18, 2024 | 15.02 | 15.26 | 15.02 | 15.24 | 15.24 | 1.46% | 497,604 |
Nov 15, 2024 | 15.07 | 15.08 | 14.95 | 15.02 | 15.02 | -0.53% | 266,884 |
Nov 14, 2024 | 15.11 | 15.18 | 15.08 | 15.10 | 15.10 | 0.07% | 483,720 |
Nov 13, 2024 | 15.21 | 15.22 | 15.03 | 15.09 | 15.09 | -2.27% | 302,643 |
Nov 12, 2024 | 15.50 | 15.53 | 15.35 | 15.44 | 15.44 | -1.03% | 287,981 |
Nov 11, 2024 | 15.60 | 15.65 | 15.55 | 15.60 | 15.60 | 0.52% | 271,833 |
Nov 8, 2024 | 15.38 | 15.54 | 15.37 | 15.52 | 15.52 | 1.11% | 331,544 |
Nov 7, 2024 | 15.38 | 15.45 | 15.28 | 15.35 | 15.35 | 0.52% | 426,112 |
Nov 6, 2024 | 15.22 | 15.30 | 15.03 | 15.27 | 15.27 | -0.84% | 459,136 |
Nov 5, 2024 | 15.21 | 15.42 | 15.21 | 15.40 | 15.40 | 3.36% | 443,711 |
Nov 4, 2024 | 14.89 | 14.98 | 14.86 | 14.90 | 14.90 | 0.13% | 570,575 |
Nov 1, 2024 | 14.91 | 14.97 | 14.80 | 14.88 | 14.88 | 1.92% | 728,806 |
Oct 31, 2024 | 14.71 | 14.73 | 14.58 | 14.60 | 14.60 | -0.41% | 655,909 |
Oct 30, 2024 | 14.60 | 14.78 | 14.60 | 14.66 | 14.66 | 1.03% | 658,185 |
Oct 29, 2024 | 14.29 | 14.52 | 14.24 | 14.51 | 14.51 | 4.39% | 513,714 |
Oct 28, 2024 | 13.78 | 13.91 | 13.74 | 13.90 | 13.90 | 2.81% | 419,107 |
Oct 25, 2024 | 13.48 | 13.60 | 13.46 | 13.52 | 13.52 | - | 237,586 |
Oct 24, 2024 | 13.61 | 13.63 | 13.46 | 13.52 | 13.52 | - | 373,935 |
Oct 23, 2024 | 13.46 | 13.52 | 13.45 | 13.52 | 13.52 | 1.27% | 239,757 |
Oct 22, 2024 | 13.28 | 13.36 | 13.27 | 13.35 | 13.35 | -0.15% | 174,927 |
Oct 21, 2024 | 13.45 | 13.46 | 13.37 | 13.37 | 13.37 | -1.11% | 157,670 |
Oct 18, 2024 | 13.51 | 13.54 | 13.47 | 13.52 | 13.52 | -0.52% | 215,257 |
Oct 17, 2024 | 13.54 | 13.63 | 13.54 | 13.59 | 13.59 | 1.19% | 245,550 |
Oct 16, 2024 | 13.43 | 13.50 | 13.41 | 13.43 | 13.43 | 0.15% | 215,670 |
Oct 15, 2024 | 13.53 | 13.56 | 13.40 | 13.41 | 13.41 | -0.15% | 337,790 |
Oct 14, 2024 | 13.38 | 13.46 | 13.34 | 13.43 | 13.43 | 0.30% | 221,132 |
Oct 11, 2024 | 13.33 | 13.47 | 13.33 | 13.39 | 13.39 | 0.68% | 324,594 |
Oct 10, 2024 | 13.41 | 13.41 | 13.29 | 13.30 | 13.30 | -0.82% | 189,883 |
Oct 9, 2024 | 13.30 | 13.43 | 13.30 | 13.41 | 13.41 | 0.52% | 201,340 |
Oct 8, 2024 | 13.33 | 13.36 | 13.28 | 13.34 | 13.34 | - | 267,585 |
Oct 7, 2024 | 13.37 | 13.40 | 13.31 | 13.34 | 13.34 | -0.45% | 282,639 |
Oct 4, 2024 | 13.39 | 13.44 | 13.37 | 13.40 | 13.40 | -0.45% | 463,278 |
Oct 3, 2024 | 13.41 | 13.50 | 13.37 | 13.46 | 13.46 | -0.37% | 342,173 |
Oct 2, 2024 | 13.49 | 13.56 | 13.47 | 13.51 | 13.51 | -0.52% | 319,174 |
Oct 1, 2024 | 13.58 | 13.63 | 13.48 | 13.58 | 13.58 | 0.07% | 380,444 |
Sep 30, 2024 | 13.60 | 13.62 | 13.50 | 13.57 | 13.57 | -0.51% | 298,080 |
Sep 27, 2024 | 13.75 | 13.77 | 13.64 | 13.64 | 13.64 | - | 194,625 |
Sep 26, 2024 | 13.61 | 13.68 | 13.57 | 13.64 | 13.64 | - | 267,556 |
Sep 25, 2024 | 13.71 | 13.73 | 13.64 | 13.64 | 13.64 | -0.44% | 190,495 |
Sep 24, 2024 | 13.67 | 13.73 | 13.63 | 13.70 | 13.70 | 0.37% | 229,423 |
Sep 23, 2024 | 13.60 | 13.67 | 13.59 | 13.65 | 13.65 | 0.37% | 204,974 |
Sep 20, 2024 | 13.57 | 13.60 | 13.46 | 13.60 | 13.60 | -0.51% | 626,481 |
Sep 19, 2024 | 13.60 | 13.70 | 13.56 | 13.67 | 13.67 | 1.33% | 350,079 |
Sep 18, 2024 | 13.54 | 13.61 | 13.40 | 13.49 | 13.49 | -0.81% | 548,199 |
Sep 17, 2024 | 13.80 | 13.81 | 13.60 | 13.60 | 13.60 | -2.65% | 449,401 |
Sep 16, 2024 | 13.94 | 13.98 | 13.89 | 13.97 | 13.97 | 0.50% | 318,562 |
Sep 13, 2024 | 13.88 | 13.99 | 13.86 | 13.90 | 13.90 | 0.87% | 332,556 |
Sep 12, 2024 | 13.62 | 13.79 | 13.62 | 13.78 | 13.78 | 0.95% | 337,484 |
Sep 11, 2024 | 13.69 | 13.69 | 13.55 | 13.65 | 13.65 | -0.58% | 254,666 |
Sep 10, 2024 | 13.64 | 13.74 | 13.61 | 13.73 | 13.73 | -0.51% | 341,506 |
Sep 9, 2024 | 13.88 | 13.91 | 13.79 | 13.80 | 13.80 | -1.50% | 406,222 |
Sep 6, 2024 | 14.18 | 14.20 | 14.00 | 14.01 | 14.01 | -0.28% | 344,712 |
Sep 5, 2024 | 14.08 | 14.11 | 14.04 | 14.05 | 14.05 | 0.57% | 283,276 |
Sep 4, 2024 | 13.88 | 14.03 | 13.87 | 13.97 | 13.97 | 0.29% | 269,196 |
Sep 3, 2024 | 13.96 | 13.98 | 13.91 | 13.93 | 13.93 | 0.36% | 350,896 |
Aug 30, 2024 | 13.79 | 13.88 | 13.75 | 13.88 | 13.88 | 0.80% | 259,691 |
Aug 29, 2024 | 13.81 | 13.84 | 13.76 | 13.77 | 13.77 | 0.44% | 235,904 |
Aug 28, 2024 | 13.70 | 13.74 | 13.68 | 13.71 | 13.71 | -0.15% | 224,215 |
Aug 27, 2024 | 13.69 | 13.76 | 13.69 | 13.73 | 13.73 | 0.22% | 192,363 |
Aug 26, 2024 | 13.73 | 13.82 | 13.69 | 13.70 | 13.70 | -0.36% | 166,277 |
Aug 23, 2024 | 13.69 | 13.82 | 13.66 | 13.75 | 13.75 | 1.33% | 307,259 |
Aug 22, 2024 | 13.62 | 13.63 | 13.56 | 13.57 | 13.57 | -0.07% | 192,015 |
Aug 21, 2024 | 13.45 | 13.60 | 13.41 | 13.58 | 13.58 | 0.74% | 231,439 |
Aug 20, 2024 | 13.46 | 13.50 | 13.41 | 13.48 | 13.48 | -0.37% | 247,789 |
Aug 19, 2024 | 13.47 | 13.56 | 13.47 | 13.53 | 13.53 | 0.52% | 219,108 |
Aug 16, 2024 | 13.43 | 13.48 | 13.42 | 13.46 | 13.46 | 0.37% | 145,665 |
Aug 15, 2024 | 13.36 | 13.45 | 13.36 | 13.41 | 13.41 | 1.28% | 167,119 |
Aug 14, 2024 | 13.11 | 13.26 | 13.11 | 13.24 | 13.24 | -0.45% | 278,037 |
Aug 13, 2024 | 13.22 | 13.31 | 13.19 | 13.30 | 13.30 | 1.06% | 197,072 |
Aug 12, 2024 | 13.16 | 13.21 | 13.14 | 13.16 | 13.16 | -0.83% | 227,411 |
Aug 9, 2024 | 13.25 | 13.29 | 13.23 | 13.27 | 13.27 | -0.82% | 336,764 |
Aug 8, 2024 | 13.23 | 13.41 | 13.23 | 13.38 | 13.29 | 2.14% | 552,399 |
Aug 7, 2024 | 13.20 | 13.27 | 13.10 | 13.10 | 13.01 | -0.98% | 645,326 |
Aug 6, 2024 | 13.15 | 13.30 | 13.11 | 13.23 | 13.14 | -0.23% | 1,300,401 |
Aug 5, 2024 | 13.21 | 13.35 | 13.20 | 13.26 | 13.17 | -1.41% | 455,113 |
Aug 2, 2024 | 13.38 | 13.46 | 13.36 | 13.45 | 13.35 | -0.30% | 410,214 |
Aug 1, 2024 | 13.61 | 13.64 | 13.42 | 13.49 | 13.39 | -0.15% | 504,564 |
Jul 31, 2024 | 13.58 | 13.60 | 13.49 | 13.51 | 13.41 | 0.97% | 447,138 |
Jul 30, 2024 | 13.47 | 13.47 | 13.35 | 13.38 | 13.29 | 0.15% | 314,289 |
Jul 29, 2024 | 13.41 | 13.44 | 13.35 | 13.36 | 13.27 | -0.60% | 347,476 |
Jul 26, 2024 | 13.41 | 13.50 | 13.38 | 13.44 | 13.34 | 0.98% | 534,433 |
Jul 25, 2024 | 13.25 | 13.40 | 13.22 | 13.31 | 13.22 | 1.29% | 334,021 |
Jul 24, 2024 | 13.26 | 13.31 | 13.13 | 13.14 | 13.05 | -0.38% | 373,161 |
Jul 23, 2024 | 13.30 | 13.30 | 13.19 | 13.19 | 13.10 | -0.45% | 370,006 |
Jul 22, 2024 | 13.27 | 13.29 | 13.21 | 13.25 | 13.16 | 1.30% | 277,498 |
Jul 19, 2024 | 13.09 | 13.15 | 13.05 | 13.08 | 12.99 | -0.15% | 264,048 |
Jul 18, 2024 | 13.17 | 13.19 | 13.07 | 13.10 | 13.01 | 0.54% | 424,046 |
Jul 17, 2024 | 13.05 | 13.12 | 13.03 | 13.03 | 12.94 | -0.15% | 276,424 |
Jul 16, 2024 | 13.02 | 13.05 | 12.99 | 13.05 | 12.96 | 0.15% | 323,945 |
Jul 15, 2024 | 13.06 | 13.12 | 13.02 | 13.03 | 12.94 | -0.23% | 324,038 |
Jul 12, 2024 | 13.05 | 13.16 | 13.03 | 13.06 | 12.97 | 1.01% | 391,075 |
Jul 11, 2024 | 12.96 | 13.00 | 12.90 | 12.93 | 12.84 | 0.15% | 340,104 |
Jul 10, 2024 | 12.90 | 12.92 | 12.86 | 12.91 | 12.82 | 0.39% | 165,333 |
Jul 9, 2024 | 12.87 | 12.90 | 12.83 | 12.86 | 12.77 | -0.08% | 305,448 |
Jul 8, 2024 | 12.91 | 12.92 | 12.83 | 12.87 | 12.78 | - | 329,463 |
Jul 5, 2024 | 12.90 | 12.91 | 12.80 | 12.87 | 12.78 | 2.71% | 487,617 |