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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.99 | 15.02 | 14.93 | 14.98 | 14.98 | -1.38% | 481,737 |
Jun 5, 2025 | 15.13 | 15.26 | 15.10 | 15.19 | 15.19 | 1.27% | 905,530 |
Jun 4, 2025 | 15.01 | 15.14 | 14.97 | 15.00 | 15.00 | 0.94% | 684,284 |
Jun 3, 2025 | 15.15 | 15.21 | 14.82 | 14.86 | 14.86 | -7.36% | 1,752,536 |
Jun 2, 2025 | 15.96 | 16.05 | 15.87 | 16.04 | 16.04 | 0.56% | 553,442 |
May 30, 2025 | 16.02 | 16.08 | 15.86 | 15.95 | 15.95 | -1.12% | 664,864 |
May 29, 2025 | 16.17 | 16.19 | 16.09 | 16.13 | 16.13 | -0.92% | 430,714 |
May 28, 2025 | 16.35 | 16.39 | 16.23 | 16.28 | 16.28 | -1.15% | 438,656 |
May 27, 2025 | 16.58 | 16.62 | 16.46 | 16.47 | 16.47 | -1.02% | 509,494 |
May 23, 2025 | 16.55 | 16.67 | 16.53 | 16.64 | 16.64 | 0.48% | 346,839 |
May 22, 2025 | 16.58 | 16.65 | 16.43 | 16.56 | 16.56 | 0.18% | 528,077 |
May 21, 2025 | 16.53 | 16.63 | 16.51 | 16.53 | 16.53 | 0.12% | 469,530 |
May 20, 2025 | 16.44 | 16.55 | 16.42 | 16.51 | 16.51 | 0.98% | 631,367 |
May 19, 2025 | 16.22 | 16.36 | 16.22 | 16.35 | 16.35 | 0.86% | 366,255 |
May 16, 2025 | 16.12 | 16.23 | 16.10 | 16.21 | 16.21 | 0.37% | 764,818 |
May 15, 2025 | 16.03 | 16.20 | 16.03 | 16.15 | 16.15 | 1.44% | 606,183 |
May 14, 2025 | 15.90 | 16.06 | 15.85 | 15.92 | 15.92 | 0.32% | 667,404 |
May 13, 2025 | 15.83 | 15.93 | 15.79 | 15.87 | 15.87 | 1.54% | 907,531 |
May 12, 2025 | 15.65 | 15.70 | 15.55 | 15.63 | 15.63 | -0.89% | 500,668 |
May 9, 2025 | 15.80 | 15.81 | 15.71 | 15.77 | 15.77 | 0.77% | 438,668 |
May 8, 2025 | 15.81 | 15.84 | 15.65 | 15.65 | 15.65 | -1.07% | 546,199 |
May 7, 2025 | 15.83 | 15.91 | 15.81 | 15.82 | 15.82 | -0.06% | 704,747 |
May 6, 2025 | 15.77 | 15.89 | 15.73 | 15.83 | 15.83 | -1.68% | 803,371 |
May 5, 2025 | 16.02 | 16.20 | 15.89 | 16.10 | 16.10 | 0.50% | 749,915 |
May 2, 2025 | 15.84 | 16.04 | 15.79 | 16.02 | 16.02 | 0.69% | 811,696 |
May 1, 2025 | 15.98 | 15.99 | 15.74 | 15.91 | 15.91 | -2.09% | 973,793 |
Apr 30, 2025 | 16.06 | 16.27 | 15.97 | 16.25 | 16.25 | 2.78% | 894,303 |
Apr 29, 2025 | 15.76 | 15.87 | 15.72 | 15.81 | 15.81 | 0.19% | 503,024 |
Apr 28, 2025 | 15.65 | 15.80 | 15.65 | 15.78 | 15.78 | 0.57% | 637,059 |
Apr 25, 2025 | 15.83 | 15.83 | 15.53 | 15.69 | 15.69 | -1.20% | 676,794 |
Apr 24, 2025 | 15.76 | 15.92 | 15.75 | 15.88 | 15.88 | 0.89% | 588,257 |
Apr 23, 2025 | 15.80 | 15.92 | 15.65 | 15.74 | 15.74 | -0.57% | 1,060,231 |
Apr 22, 2025 | 15.72 | 15.84 | 15.69 | 15.83 | 15.83 | 1.28% | 661,725 |
Apr 21, 2025 | 15.73 | 15.79 | 15.57 | 15.63 | 15.63 | -0.82% | 444,414 |
Apr 17, 2025 | 15.75 | 15.87 | 15.72 | 15.76 | 15.76 | 0.96% | 604,969 |
Apr 16, 2025 | 15.79 | 15.85 | 15.54 | 15.61 | 15.61 | -1.64% | 967,911 |
Apr 15, 2025 | 15.84 | 15.88 | 15.77 | 15.87 | 15.87 | 0.63% | 666,582 |
Apr 14, 2025 | 15.66 | 15.86 | 15.62 | 15.77 | 15.77 | 0.90% | 774,452 |
Apr 11, 2025 | 15.54 | 15.67 | 15.35 | 15.63 | 15.63 | 0.84% | 1,370,232 |
Apr 10, 2025 | 15.31 | 15.60 | 15.21 | 15.50 | 15.50 | -1.40% | 1,346,590 |
Apr 9, 2025 | 14.96 | 15.80 | 14.77 | 15.72 | 15.72 | 6.14% | 1,798,688 |
Apr 8, 2025 | 15.06 | 15.20 | 14.72 | 14.81 | 14.81 | -0.67% | 1,650,987 |
Apr 7, 2025 | 14.72 | 15.38 | 14.69 | 14.91 | 14.91 | -2.93% | 3,323,201 |
Apr 4, 2025 | 15.58 | 15.67 | 15.27 | 15.36 | 15.36 | -4.12% | 2,270,763 |
Apr 3, 2025 | 15.98 | 16.17 | 15.97 | 16.02 | 16.02 | -0.31% | 1,267,483 |
Apr 2, 2025 | 15.88 | 16.10 | 15.87 | 16.07 | 16.07 | -0.19% | 752,505 |
Apr 1, 2025 | 16.01 | 16.14 | 15.97 | 16.10 | 16.10 | 0.56% | 588,425 |
Mar 31, 2025 | 15.85 | 16.05 | 15.83 | 16.01 | 16.01 | 0.25% | 973,691 |
Mar 28, 2025 | 16.02 | 16.09 | 15.93 | 15.97 | 15.97 | 0.13% | 635,380 |
Mar 27, 2025 | 15.84 | 16.07 | 15.83 | 15.95 | 15.95 | 0.19% | 610,984 |