Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.41	17.52	17.37	17.47	17.47	0.87%	388,091
Oct 28, 2026	17.36	17.58	17.26	17.32	17.32	-1.81%	1,028,386
Oct 27, 2026	17.85	17.89	17.54	17.64	17.64	-3.61%	1,106,136
Oct 26, 2026	18.32	18.43	18.23	18.30	18.30	0.33%	491,608
Oct 23, 2026	18.24	18.35	18.14	18.24	18.24	-0.82%	547,416
Oct 22, 2026	17.94	18.40	17.85	18.39	18.39	1.32%	739,976
Oct 21, 2026	18.30	18.37	18.12	18.15	18.15	-0.49%	480,795
Oct 20, 2026	18.28	18.40	18.17	18.24	18.24	0.27%	655,380
Oct 19, 2026	18.18	18.30	18.17	18.19	18.19	-0.27%	676,206
Oct 16, 2026	18.27	18.35	18.12	18.24	18.24	2.13%	1,301,544
Oct 15, 2026	17.69	18.02	17.69	17.86	17.86	3.18%	1,138,619
Oct 14, 2026	17.35	17.39	17.12	17.31	17.31	-0.52%	810,532
Oct 13, 2026	17.46	17.51	17.36	17.40	17.40	1.05%	560,391
Oct 12, 2026	17.18	17.25	17.08	17.22	17.22	1.47%	583,860
Oct 9, 2026	16.77	17.02	16.77	16.97	16.97	2.04%	669,417
Oct 8, 2026	16.75	16.80	16.34	16.63	16.63	1.28%	1,751,086
Oct 7, 2026	16.39	16.48	16.29	16.42	16.42	0.61%	536,688
Oct 6, 2026	16.36	16.39	16.28	16.32	16.32	0.49%	509,888
Oct 5, 2026	16.12	16.28	16.11	16.24	16.24	0.74%	604,000
Oct 2, 2026	16.22	16.31	16.07	16.12	16.12	-0.25%	550,775
Oct 1, 2026	16.30	16.32	16.04	16.16	16.16	0.69%	603,976
Sep 30, 2026	16.02	16.15	16.00	16.05	16.05	0.56%	523,576
Sep 29, 2026	15.94	16.04	15.88	15.96	15.96	0.13%	465,507
Sep 28, 2026	16.03	16.12	15.90	15.94	15.94	-1.18%	479,020
Sep 25, 2026	16.10	16.17	16.06	16.13	16.13	0.69%	506,448
Sep 24, 2026	16.01	16.09	15.98	16.02	16.02	0.82%	537,134
Sep 23, 2026	15.79	15.95	15.75	15.89	15.89	-0.19%	837,454
Sep 22, 2026	16.08	16.10	15.92	15.92	15.92	0.13%	706,370
Sep 21, 2026	15.90	15.93	15.78	15.90	15.90	1.21%	754,835
Sep 18, 2026	16.08	16.10	15.70	15.71	15.71	-1.81%	1,481,333
Sep 17, 2026	15.90	16.07	15.87	16.00	16.00	0.57%	617,882
Sep 16, 2026	15.93	16.00	15.87	15.91	15.91	-0.56%	508,881
Sep 15, 2026	15.92	16.02	15.84	16.00	16.00	-0.68%	531,183
Sep 14, 2026	16.04	16.16	15.92	16.11	16.11	2.68%	743,579
Sep 11, 2026	15.69	15.80	15.60	15.69	15.69	0.58%	625,276
Sep 10, 2026	15.53	15.67	15.52	15.60	15.60	-0.83%	492,007
Sep 9, 2026	15.70	15.80	15.61	15.73	15.73	0.38%	826,675
Sep 8, 2026	15.73	15.74	15.60	15.67	15.67	-1.94%	996,020
Sep 4, 2026	15.97	16.00	15.80	15.98	15.98	-0.93%	695,153
Sep 3, 2026	16.25	16.33	15.96	16.13	16.13	0.06%	791,747
Sep 2, 2026	16.13	16.24	15.96	16.12	16.12	-2.30%	627,671
Sep 1, 2026	16.56	16.70	16.45	16.50	16.50	-0.42%	425,993
Aug 31, 2026	16.64	16.69	16.35	16.57	16.57	-0.96%	229,055
Aug 28, 2026	16.74	16.80	16.63	16.73	16.73	0.42%	366,520
Aug 27, 2026	16.48	16.68	16.47	16.66	16.66	1.40%	422,926
Aug 26, 2026	16.57	16.65	16.43	16.43	16.43	-0.96%	424,335
Aug 25, 2026	16.54	16.62	16.43	16.59	16.59	-0.30%	431,484
Aug 24, 2026	16.40	16.71	16.40	16.64	16.64	2.21%	403,310
Aug 21, 2026	16.11	16.29	16.11	16.28	16.28	1.31%	526,301
Aug 20, 2026	16.03	16.13	15.98	16.07	16.07	0.06%	407,070