Pearson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.84	16.93	16.75	16.92	16.92	0.18%	658,457
Jul 16, 2026	16.76	16.93	16.73	16.89	16.89	2.24%	648,771
Jul 15, 2026	16.64	16.73	16.50	16.52	16.52	-0.30%	1,076,121
Jul 14, 2026	17.02	17.29	16.34	16.57	16.57	-5.91%	3,037,390
Jul 13, 2026	17.35	17.66	17.32	17.61	17.61	4.14%	900,033
Jul 10, 2026	17.06	17.12	16.90	16.91	16.91	0.18%	485,355
Jul 9, 2026	16.67	16.98	16.64	16.88	16.88	-	615,434
Jul 8, 2026	16.95	16.99	16.77	16.88	16.88	0.12%	572,205
Jul 7, 2026	16.88	17.01	16.82	16.86	16.86	1.93%	585,345
Jul 6, 2026	16.47	16.64	16.38	16.54	16.54	-1.02%	832,545
Jul 2, 2026	16.51	16.74	16.47	16.71	16.71	1.95%	821,064
Jul 1, 2026	16.15	16.51	16.13	16.39	16.39	3.15%	1,063,236
Jun 30, 2026	15.72	15.91	15.72	15.89	15.89	1.92%	777,424
Jun 29, 2026	15.76	15.78	15.57	15.59	15.59	0.32%	574,808
Jun 26, 2026	15.20	15.55	15.19	15.54	15.54	2.71%	616,087
Jun 25, 2026	15.16	15.29	15.13	15.13	15.13	0.46%	609,501
Jun 24, 2026	14.96	15.14	14.96	15.06	15.06	0.47%	450,597
Jun 23, 2026	14.99	15.07	14.93	14.99	14.99	0.47%	753,609
Jun 22, 2026	14.97	15.05	14.92	14.92	14.92	0.27%	704,471
Jun 18, 2026	14.88	14.95	14.79	14.88	14.88	-1.98%	964,826
Jun 17, 2026	15.28	15.38	15.15	15.18	15.18	-0.72%	826,846
Jun 16, 2026	15.20	15.31	15.05	15.29	15.29	0.26%	777,812
Jun 15, 2026	15.46	15.51	15.20	15.25	15.25	-1.04%	604,617
Jun 12, 2026	15.31	15.42	15.16	15.41	15.41	0.52%	777,724
Jun 11, 2026	15.34	15.48	15.15	15.33	15.33	-0.07%	1,150,223
Jun 10, 2026	15.17	15.45	15.09	15.34	15.34	-0.90%	1,007,063
Jun 9, 2026	15.49	15.54	15.39	15.48	15.48	0.19%	825,496
Jun 8, 2026	15.38	15.53	15.33	15.45	15.45	-0.71%	691,956
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