Pearson (PSO)
17.47
0.26 (1.51%)
At close: Mar 04, 2025, 9:39 AM
PSO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.20 | 17.43 | 17.17 | 17.21 | -0.05 | -0.29% | 796,141 |
| Feb 28, 2025 | 17.12 | 17.27 | 17.01 | 17.26 | 0.40 | 2.37% | 548,542 |
| Feb 27, 2025 | 16.81 | 16.97 | 16.74 | 16.86 | 0.14 | 0.84% | 557,319 |
| Feb 26, 2025 | 16.73 | 16.82 | 16.67 | 16.72 | -0.21 | -1.24% | 694,400 |
| Feb 25, 2025 | 16.94 | 16.98 | 16.82 | 16.93 | -0.10 | -0.59% | 437,515 |
| Feb 24, 2025 | 17.07 | 17.09 | 16.91 | 17.03 | 0.00 | 0.00% | 261,852 |
| Feb 21, 2025 | 17.18 | 17.18 | 17.00 | 17.03 | -0.19 | -1.10% | 328,344 |
| Feb 20, 2025 | 17.19 | 17.25 | 17.13 | 17.22 | 0.07 | 0.41% | 319,433 |
| Feb 19, 2025 | 17.03 | 17.16 | 17.01 | 17.15 | 0.11 | 0.65% | 374,720 |
| Feb 18, 2025 | 16.98 | 17.06 | 16.93 | 17.04 | 0.10 | 0.59% | 246,748 |
| Feb 14, 2025 | 16.93 | 17.02 | 16.91 | 16.94 | 0.09 | 0.53% | 214,400 |
| Feb 13, 2025 | 16.65 | 16.90 | 16.64 | 16.85 | 0.08 | 0.48% | 306,500 |
| Feb 12, 2025 | 16.67 | 16.81 | 16.58 | 16.77 | 0.09 | 0.54% | 201,500 |
| Feb 11, 2025 | 16.56 | 16.70 | 16.54 | 16.68 | 0.21 | 1.28% | 319,600 |
| Feb 10, 2025 | 16.50 | 16.57 | 16.46 | 16.47 | 0.12 | 0.73% | 188,100 |
| Feb 7, 2025 | 16.39 | 16.45 | 16.30 | 16.35 | -0.12 | -0.73% | 341,800 |
| Feb 6, 2025 | 16.56 | 16.65 | 16.42 | 16.47 | -0.57 | -3.35% | 349,647 |
| Feb 5, 2025 | 16.97 | 17.08 | 16.92 | 17.04 | 0.25 | 1.49% | 385,200 |
| Feb 4, 2025 | 16.76 | 16.84 | 16.73 | 16.79 | 0.12 | 0.72% | 280,300 |
| Feb 3, 2025 | 16.56 | 16.72 | 16.50 | 16.67 | 0.00 | 0.00% | 347,343 |
| Jan 31, 2025 | 16.70 | 16.78 | 16.64 | 16.67 | -0.20 | -1.19% | 350,449 |
| Jan 30, 2025 | 16.65 | 16.91 | 16.62 | 16.87 | 0.58 | 3.56% | 491,800 |
| Jan 29, 2025 | 16.31 | 16.40 | 16.25 | 16.29 | 0.06 | 0.37% | 407,432 |
| Jan 28, 2025 | 16.14 | 16.26 | 16.14 | 16.23 | 0.09 | 0.56% | 408,205 |
| Jan 27, 2025 | 15.98 | 16.16 | 15.98 | 16.14 | 0.18 | 1.13% | 355,600 |
| Jan 24, 2025 | 15.83 | 15.97 | 15.81 | 15.96 | 0.01 | 0.06% | 309,040 |
| Jan 23, 2025 | 15.85 | 15.96 | 15.84 | 15.95 | 0.10 | 0.63% | 324,323 |
| Jan 22, 2025 | 15.92 | 15.96 | 15.83 | 15.85 | 0.06 | 0.38% | 293,300 |
| Jan 21, 2025 | 15.57 | 15.81 | 15.56 | 15.79 | 0.04 | 0.25% | 433,524 |
| Jan 17, 2025 | 15.81 | 15.90 | 15.71 | 15.75 | 0.06 | 0.38% | 577,441 |
| Jan 16, 2025 | 15.51 | 15.72 | 15.51 | 15.69 | -0.22 | -1.38% | 591,900 |
| Jan 15, 2025 | 15.91 | 15.93 | 15.81 | 15.91 | 0.15 | 0.95% | 423,704 |
| Jan 14, 2025 | 15.63 | 15.94 | 15.57 | 15.76 | 0.31 | 2.01% | 1,342,000 |
| Jan 13, 2025 | 15.24 | 15.48 | 15.22 | 15.45 | -0.29 | -1.84% | 651,034 |
| Jan 10, 2025 | 15.89 | 15.91 | 15.74 | 15.74 | -0.36 | -2.24% | 395,100 |
| Jan 8, 2025 | 16.05 | 16.13 | 16.01 | 16.10 | -0.24 | -1.47% | 485,017 |
| Jan 7, 2025 | 16.27 | 16.43 | 16.11 | 16.34 | 0.32 | 2.00% | 985,919 |
| Jan 6, 2025 | 15.98 | 16.14 | 15.96 | 16.02 | 0.05 | 0.31% | 471,741 |
| Jan 3, 2025 | 15.95 | 16.01 | 15.91 | 15.97 | -0.02 | -0.13% | 150,316 |
| Jan 2, 2025 | 16.10 | 16.13 | 15.96 | 15.99 | -0.13 | -0.81% | 247,900 |
| Dec 31, 2024 | 16.06 | 16.20 | 16.06 | 16.12 | 0.06 | 0.37% | 215,616 |
| Dec 30, 2024 | 16.10 | 16.11 | 15.98 | 16.06 | -0.15 | -0.93% | 197,200 |
| Dec 27, 2024 | 16.16 | 16.23 | 16.11 | 16.21 | 0.05 | 0.31% | 254,500 |
| Dec 26, 2024 | 16.10 | 16.17 | 16.10 | 16.16 | 0.00 | 0.00% | 158,747 |
| Dec 24, 2024 | 16.00 | 16.17 | 16.00 | 16.16 | 0.22 | 1.38% | 122,922 |
| Dec 23, 2024 | 15.87 | 15.98 | 15.79 | 15.94 | 0.01 | 0.06% | 348,500 |
| Dec 20, 2024 | 15.76 | 15.98 | 15.76 | 15.93 | 0.11 | 0.70% | 773,736 |
| Dec 19, 2024 | 15.88 | 15.90 | 15.78 | 15.82 | 0.01 | 0.06% | 461,825 |
| Dec 18, 2024 | 16.16 | 16.20 | 15.79 | 15.81 | -0.34 | -2.11% | 506,200 |
| Dec 17, 2024 | 16.12 | 16.18 | 16.06 | 16.15 | 0.04 | 0.25% | 387,723 |