Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	16.00	16.17	16.00	16.16	16.16	1.38%	122,920
Dec 23, 2024	15.87	15.98	15.79	15.94	15.94	0.06%	348,450
Dec 20, 2024	15.76	15.98	15.76	15.93	15.93	0.70%	773,736
Dec 19, 2024	15.88	15.90	15.78	15.82	15.82	0.06%	461,825
Dec 18, 2024	16.16	16.20	15.79	15.81	15.81	-2.11%	506,169
Dec 17, 2024	16.12	16.19	16.07	16.15	16.15	0.25%	387,723
Dec 16, 2024	16.12	16.18	16.03	16.11	16.11	0.12%	385,103
Dec 13, 2024	16.20	16.23	16.09	16.09	16.09	0.31%	258,409
Dec 12, 2024	16.22	16.29	16.04	16.04	16.04	-1.47%	351,110
Dec 11, 2024	16.22	16.30	16.15	16.28	16.28	3.56%	366,780
Dec 10, 2024	15.72	15.75	15.59	15.72	15.72	-0.69%	468,793
Dec 9, 2024	15.94	16.01	15.83	15.83	15.83	-0.44%	221,074
Dec 6, 2024	15.91	15.92	15.86	15.90	15.90	-0.06%	172,574
Dec 5, 2024	15.88	15.92	15.82	15.91	15.91	1.08%	295,880
Dec 4, 2024	15.65	15.80	15.64	15.74	15.74	0.45%	172,501
Dec 3, 2024	15.71	15.74	15.63	15.67	15.67	-0.06%	224,457
Dec 2, 2024	15.62	15.70	15.49	15.68	15.68	0.32%	357,456
Nov 29, 2024	15.59	15.65	15.59	15.63	15.63	0.13%	191,123
Nov 27, 2024	15.64	15.66	15.55	15.61	15.61	0.77%	270,349
Nov 26, 2024	15.55	15.56	15.45	15.49	15.49	0.13%	248,998
Nov 25, 2024	15.51	15.61	15.44	15.47	15.47	0.72%	399,814
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