Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	14.91	14.97	14.80	14.88	14.88	1.92%	728,797
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
Jul 3, 2024	12.50	12.57	12.50	12.53	12.44	0.97%	122,941
Jul 2, 2024	12.35	12.41	12.33	12.41	12.32	0.16%	235,543
Jul 1, 2024	12.49	12.53	12.37	12.39	12.30	-0.72%	232,236
Jun 28, 2024	12.47	12.50	12.43	12.48	12.39	0.56%	273,216
Jun 27, 2024	12.42	12.46	12.39	12.41	12.32	1.22%	236,462
Jun 26, 2024	12.28	12.30	12.24	12.26	12.17	-0.65%	263,495
Jun 25, 2024	12.35	12.37	12.30	12.34	12.25	0.24%	355,419
Jun 24, 2024	12.27	12.38	12.27	12.31	12.22	0.33%	263,032
Jun 21, 2024	12.20	12.29	12.16	12.27	12.18	0.49%	330,718
Jun 20, 2024	12.25	12.28	12.19	12.21	12.12	0.58%	270,468
Jun 18, 2024	12.18	12.21	12.11	12.14	12.05	0.50%	289,597
Jun 17, 2024	12.01	12.09	11.99	12.08	11.99	0.50%	236,347
Jun 14, 2024	12.00	12.03	11.93	12.02	11.94	-0.66%	261,696
Jun 13, 2024	12.11	12.11	12.04	12.10	12.01	-1.06%	183,473
Jun 12, 2024	12.23	12.30	12.20	12.23	12.14	1.66%	403,026