Skip to main content
Pearson plc (PSO)
NYSE: PSO · Real-Time Price · USD
17.03
-0.19 (-1.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

Pearson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.1817.1817.0017.0317.03-1.10%328,344
Feb 20, 202517.1917.2517.1317.2217.220.41%319,433
Feb 19, 202517.0317.1617.0117.1517.150.65%374,720
Feb 18, 202516.9817.0616.9317.0417.040.59%246,748
Feb 14, 202516.9317.0216.9116.9416.940.53%214,380
Feb 13, 202516.6516.9016.6416.8516.850.48%306,497
Feb 12, 202516.6716.8116.5816.7716.770.54%201,480
Feb 11, 202516.5616.7016.5416.6816.681.28%319,593
Feb 10, 202516.5016.5716.4616.4716.470.73%188,089
Feb 7, 202516.3916.4516.3016.3516.35-0.73%341,795
Feb 6, 202516.5616.6516.4216.4716.47-3.35%349,647
Feb 5, 202516.9717.0816.9217.0417.041.49%385,173
Feb 4, 202516.7616.8416.7316.7916.790.72%280,252
Feb 3, 202516.5616.7216.5016.6716.67-347,343
Jan 31, 202516.7016.7816.6416.6716.67-1.19%350,449
Jan 30, 202516.6516.9116.6216.8716.873.56%491,786
Jan 29, 202516.3116.4016.2516.2916.290.43%407,432
Jan 28, 202516.1416.2616.1416.2216.220.50%408,205
Jan 27, 202515.9816.1615.9816.1416.141.13%355,560
Jan 24, 202515.8315.9715.8115.9615.960.06%309,040
Jan 23, 202515.8515.9615.8415.9515.950.63%324,323
Jan 22, 202515.9215.9615.8315.8515.850.38%293,277
Jan 21, 202515.5715.8115.5615.7915.790.25%433,524
Jan 17, 202515.8115.9015.7115.7515.750.38%577,441
Jan 16, 202515.5115.7215.5115.6915.69-1.38%591,900
Jan 15, 202515.9115.9315.8115.9115.910.95%423,704
Jan 14, 202515.6315.9415.5715.7615.762.01%1,341,967
Jan 13, 202515.2415.4815.2215.4515.45-1.84%651,034
Jan 10, 202515.8915.9115.7415.7415.74-2.24%395,056
Jan 8, 202516.0516.1316.0116.1016.10-1.47%485,017
Jan 7, 202516.2716.4316.1216.3416.342.00%985,919
Jan 6, 202515.9816.1415.9616.0216.020.31%471,741
Jan 3, 202515.9516.0115.9115.9715.97-0.13%150,316
Jan 2, 202516.1016.1315.9615.9915.99-0.81%247,882
Dec 31, 202416.0616.2016.0616.1216.120.37%215,616
Dec 30, 202416.1016.1115.9816.0616.06-0.93%197,173
Dec 27, 202416.1616.2316.1216.2116.210.31%254,454
Dec 26, 202416.1016.1716.1016.1616.16-158,747
Dec 24, 202416.0016.1716.0016.1616.161.38%122,922
Dec 23, 202415.8715.9815.7915.9415.940.06%348,450
Dec 20, 202415.7615.9815.7615.9315.930.70%773,736
Dec 19, 202415.8815.9015.7815.8215.820.06%461,825
Dec 18, 202416.1616.2015.7915.8115.81-2.11%506,169
Dec 17, 202416.1216.1916.0716.1516.150.25%387,723
Dec 16, 202416.1216.1816.0316.1116.110.12%385,103
Dec 13, 202416.2016.2316.0916.0916.090.31%258,409
Dec 12, 202416.2216.2916.0416.0416.04-1.47%351,110
Dec 11, 202416.2216.3016.1516.2816.283.56%366,780
Dec 10, 202415.7215.7515.5915.7215.72-0.69%468,793
Dec 9, 202415.9416.0115.8315.8315.83-0.44%221,074
Dec 6, 202415.9115.9215.8615.9015.90-0.06%172,574
Dec 5, 202415.8815.9215.8215.9115.911.08%295,880
Dec 4, 202415.6515.8015.6415.7415.740.45%172,501
Dec 3, 202415.7115.7415.6315.6715.67-0.06%224,457
Dec 2, 202415.6215.7015.4915.6815.680.32%357,456
Nov 29, 202415.5915.6515.5915.6315.630.13%191,123
Nov 27, 202415.6415.6615.5515.6115.610.77%270,349
Nov 26, 202415.5515.5615.4515.4915.490.13%248,998
Nov 25, 202415.5115.6115.4415.4715.470.72%399,814
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