Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.61	15.64	15.47	15.56	15.56	1.70%	798,927
Jun 4, 2026	15.33	15.48	15.29	15.30	15.30	2.00%	639,217
Jun 3, 2026	15.15	15.16	14.80	15.00	15.00	-1.25%	886,380
Jun 2, 2026	15.19	15.30	15.13	15.19	15.19	-0.52%	999,705
Jun 1, 2026	15.01	15.32	14.96	15.27	15.27	3.04%	954,702
May 29, 2026	14.72	15.06	14.69	14.82	14.82	-1.27%	1,210,412
May 28, 2026	15.02	15.13	14.95	15.01	15.01	-0.66%	1,012,033
May 27, 2026	14.97	15.12	14.92	15.11	15.11	-0.59%	1,000,966
May 26, 2026	15.20	15.27	15.05	15.20	15.20	0.07%	992,588
May 22, 2026	15.04	15.24	15.04	15.19	15.19	0.40%	962,906
May 21, 2026	15.06	15.17	14.99	15.13	15.13	-0.20%	540,285
May 20, 2026	14.99	15.20	14.93	15.16	15.16	0.20%	653,427
May 19, 2026	15.32	15.36	15.13	15.13	15.13	-1.05%	658,683
May 18, 2026	14.87	15.31	14.87	15.29	15.29	4.94%	972,789
May 15, 2026	14.57	14.64	14.51	14.57	14.57	-0.88%	588,563
May 14, 2026	14.80	14.89	14.69	14.70	14.70	0.20%	891,029
May 13, 2026	14.63	14.70	14.47	14.67	14.67	-0.41%	685,425
May 12, 2026	14.64	14.78	14.53	14.73	14.73	0.20%	784,951
May 11, 2026	14.81	14.83	14.67	14.70	14.70	-1.08%	662,984
May 8, 2026	14.95	14.95	14.77	14.86	14.86	-1.39%	932,445
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%	1,651,699
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%	673,456
May 1, 2026	14.97	15.24	14.90	15.08	15.08	2.72%	1,512,517
Apr 30, 2026	14.63	14.73	14.51	14.68	14.68	1.59%	1,018,433
Apr 29, 2026	14.49	14.58	14.42	14.45	14.45	0.07%	1,062,051
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%	1,193,083
Apr 23, 2026	14.65	14.67	14.34	14.44	14.44	-2.10%	940,474
Apr 22, 2026	14.74	14.87	14.71	14.75	14.75	0.68%	901,123
Apr 21, 2026	14.72	14.86	14.65	14.65	14.65	-0.07%	1,357,464
Apr 20, 2026	14.55	14.68	14.51	14.66	14.66	-	1,375,823
Apr 17, 2026	14.70	14.75	14.58	14.66	14.66	0.41%	1,293,958
Apr 16, 2026	14.54	14.63	14.49	14.60	14.60	2.82%	1,570,454
Apr 15, 2026	14.02	14.25	14.02	14.20	14.20	1.79%	1,039,573
Apr 14, 2026	13.78	13.98	13.76	13.95	13.95	1.45%	1,433,143
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%	1,310,359
Apr 7, 2026	13.59	13.61	13.36	13.39	13.39	0.45%	1,397,878
Apr 6, 2026	13.30	13.35	13.22	13.33	13.33	0.15%	490,573
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%	917,226
Mar 31, 2026	13.11	13.26	12.98	13.13	13.13	2.34%	1,162,705
Mar 30, 2026	12.72	12.91	12.65	12.83	12.83	1.91%	1,251,278
Mar 27, 2026	12.76	12.76	12.58	12.59	12.59	-1.33%	1,377,046
Mar 26, 2026	12.80	12.94	12.76	12.76	12.76	-0.39%	955,385