Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	12.61	12.96	12.55	12.88	12.65	0.47%	1,021,414
Mar 2, 2026	12.70	12.87	12.66	12.82	12.59	-0.62%	1,155,441
Feb 27, 2026	12.78	13.10	12.75	12.90	12.67	-0.92%	1,811,318
Feb 26, 2026	12.89	13.03	12.85	13.02	12.79	1.48%	1,310,013
Feb 25, 2026	12.73	12.86	12.67	12.83	12.60	1.42%	672,597
Feb 24, 2026	12.59	12.77	12.57	12.65	12.42	1.44%	1,027,609
Feb 23, 2026	12.55	12.61	12.45	12.47	12.25	-1.11%	1,071,053
Feb 20, 2026	12.53	12.63	12.49	12.61	12.39	1.12%	729,135
Feb 19, 2026	12.46	12.52	12.41	12.47	12.25	-0.95%	1,161,535
Feb 18, 2026	12.57	12.69	12.54	12.59	12.37	-0.24%	947,240
Feb 17, 2026	12.55	12.63	12.42	12.62	12.39	0.48%	946,610
Feb 13, 2026	12.45	12.56	12.36	12.56	12.34	1.62%	1,307,707
Feb 12, 2026	12.53	12.60	12.23	12.36	12.14	1.73%	1,471,063
Feb 11, 2026	12.12	12.22	12.03	12.15	11.93	-1.46%	1,227,834
Feb 10, 2026	12.30	12.48	12.30	12.33	12.11	0.74%	1,275,432
Feb 9, 2026	12.31	12.35	12.13	12.24	12.02	-0.16%	1,137,252
Feb 6, 2026	12.12	12.28	12.07	12.26	12.04	1.66%	1,204,669