Pearson (PSO)
NYSE: PSO
· Real-Time Price · USD
14.88
0.11 (0.74%)
At close: Aug 22, 2025, 3:59 PM
14.87
-0.07%
After-hours: Aug 22, 2025, 05:29 PM EDT
PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.79 | 14.93 | 14.79 | 14.87 | 14.87 | 0.68% | 475,930 |
| Aug 21, 2025 | 14.82 | 14.83 | 14.75 | 14.77 | 14.77 | 0.14% | 448,700 |
| Aug 20, 2025 | 14.77 | 14.82 | 14.73 | 14.75 | 14.75 | 0.55% | 513,746 |
| Aug 19, 2025 | 14.53 | 14.70 | 14.53 | 14.67 | 14.67 | 0.96% | 415,700 |
| Aug 18, 2025 | 14.44 | 14.55 | 14.43 | 14.53 | 14.53 | 0.55% | 534,400 |
| Aug 15, 2025 | 14.41 | 14.47 | 14.38 | 14.45 | 14.45 | -0.69% | 450,636 |
| Aug 14, 2025 | 14.50 | 14.56 | 14.50 | 14.55 | 14.46 | 0.28% | 620,244 |
| Aug 13, 2025 | 14.44 | 14.54 | 14.39 | 14.51 | 14.42 | 0.42% | 540,043 |
| Aug 12, 2025 | 14.40 | 14.46 | 14.22 | 14.45 | 14.36 | -0.34% | 689,000 |
| Aug 11, 2025 | 14.52 | 14.54 | 14.49 | 14.50 | 14.41 | 0.28% | 372,224 |
| Aug 8, 2025 | 14.32 | 14.51 | 14.31 | 14.46 | 14.37 | -0.89% | 512,444 |
| Aug 7, 2025 | 14.61 | 14.66 | 14.52 | 14.59 | 14.50 | 0.90% | 673,710 |
| Aug 6, 2025 | 14.58 | 14.58 | 14.41 | 14.46 | 14.37 | -3.34% | 1,036,247 |
| Aug 5, 2025 | 15.06 | 15.08 | 14.90 | 14.96 | 14.87 | -0.07% | 993,700 |
| Aug 4, 2025 | 15.03 | 15.10 | 14.93 | 14.97 | 14.88 | 0.00% | 1,391,200 |
| Aug 1, 2025 | 15.24 | 15.25 | 14.95 | 14.97 | 14.88 | 5.20% | 2,051,600 |
| Jul 31, 2025 | 14.28 | 14.32 | 14.20 | 14.23 | 14.14 | 0.35% | 747,535 |
| Jul 30, 2025 | 14.21 | 14.26 | 14.16 | 14.18 | 14.09 | 0.00% | 869,700 |
| Jul 29, 2025 | 14.23 | 14.25 | 14.17 | 14.18 | 14.09 | 0.21% | 489,247 |
| Jul 28, 2025 | 14.23 | 14.25 | 14.13 | 14.15 | 14.06 | -1.12% | 527,136 |