Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.63	14.65	14.61	14.61	-	-0.81%	103,633
May 12, 2026	14.64	14.78	14.53	14.73	14.73	0.20%	761,201
May 11, 2026	14.81	14.83	14.67	14.70	14.70	-1.08%	662,983
May 8, 2026	14.95	14.95	14.77	14.86	14.86	-1.39%	868,653
May 7, 2026	14.99	15.22	14.97	15.07	15.07	-0.99%	1,631,074
May 6, 2026	15.47	15.48	15.16	15.22	15.22	0.46%	1,567,712
May 5, 2026	15.10	15.25	15.01	15.15	15.15	1.75%	1,544,564
May 4, 2026	15.03	15.05	14.82	14.89	14.89	-1.26%	664,554
May 1, 2026	14.97	15.24	14.90	15.08	15.08	2.72%	1,457,692
Apr 30, 2026	14.63	14.73	14.51	14.68	14.68	1.59%	1,018,419
Apr 29, 2026	14.49	14.58	14.42	14.45	14.45	0.07%	1,062,026
Apr 28, 2026	14.45	14.53	14.41	14.44	14.44	-0.82%	477,655
Apr 27, 2026	14.52	14.61	14.49	14.56	14.56	0.62%	717,225
Apr 24, 2026	14.56	14.57	14.39	14.47	14.47	0.21%	1,073,386
Apr 23, 2026	14.65	14.67	14.34	14.44	14.44	-2.10%	921,473
Apr 22, 2026	14.74	14.87	14.71	14.75	14.75	0.68%	886,537
Apr 21, 2026	14.72	14.86	14.65	14.65	14.65	-0.07%	1,357,455
Apr 20, 2026	14.55	14.68	14.51	14.66	14.66	-	1,311,909
Apr 17, 2026	14.70	14.75	14.58	14.66	14.66	0.41%	1,293,954
Apr 16, 2026	14.54	14.63	14.49	14.60	14.60	2.82%	1,566,895
Apr 15, 2026	14.02	14.25	14.02	14.20	14.20	1.79%	1,039,421
Apr 14, 2026	13.78	13.98	13.76	13.95	13.95	1.45%	1,074,221
Apr 13, 2026	13.43	13.77	13.40	13.75	13.75	2.77%	992,143
Apr 10, 2026	13.60	13.61	13.36	13.38	13.38	-1.40%	811,365
Apr 9, 2026	13.62	13.62	13.41	13.57	13.57	0.89%	1,318,326
Apr 8, 2026	13.79	13.81	13.42	13.45	13.45	0.45%	1,218,096
Apr 7, 2026	13.59	13.61	13.36	13.39	13.39	0.45%	1,397,806
Apr 6, 2026	13.30	13.35	13.22	13.33	13.33	0.15%	490,399
Apr 2, 2026	13.17	13.37	13.12	13.31	13.31	1.29%	1,000,069
Apr 1, 2026	13.15	13.19	12.94	13.14	13.14	0.08%	917,196
Mar 31, 2026	13.11	13.26	12.98	13.13	13.13	2.34%	1,162,605
Mar 30, 2026	12.72	12.91	12.65	12.83	12.83	1.91%	1,193,254
Mar 27, 2026	12.76	12.76	12.58	12.59	12.59	-1.33%	1,348,147
Mar 26, 2026	12.80	12.94	12.76	12.76	12.76	-0.39%	955,385
Mar 25, 2026	12.69	12.85	12.62	12.81	12.81	0.55%	1,141,411
Mar 24, 2026	12.75	12.81	12.67	12.74	12.74	-0.62%	1,467,926
Mar 23, 2026	12.90	12.99	12.67	12.82	12.82	0.63%	1,810,419
Mar 20, 2026	12.86	12.86	12.69	12.74	12.74	-3.19%	1,706,319
Mar 19, 2026	13.07	13.24	13.06	13.16	12.93	0.30%	1,010,158
Mar 18, 2026	13.40	13.49	13.12	13.12	12.89	-1.13%	992,473
Mar 17, 2026	13.25	13.38	13.25	13.27	13.03	0.38%	937,716
Mar 16, 2026	13.09	13.26	13.05	13.22	12.98	1.15%	1,091,916
Mar 13, 2026	13.04	13.16	13.02	13.07	12.84	0.08%	1,004,737
Mar 12, 2026	13.18	13.30	13.02	13.06	12.83	-0.61%	1,243,964
Mar 11, 2026	13.23	13.29	13.05	13.14	12.91	0.38%	1,290,104
Mar 10, 2026	13.42	13.44	13.03	13.09	12.86	-0.68%	1,544,639
Mar 9, 2026	13.17	13.20	13.05	13.18	12.95	0.46%	1,340,615
Mar 6, 2026	12.89	13.12	12.86	13.12	12.89	0.54%	975,095
Mar 5, 2026	13.02	13.15	12.94	13.05	12.82	-0.38%	1,001,886
Mar 4, 2026	12.88	13.11	12.87	13.10	12.87	1.71%	1,013,986