Pearson (PSO)
NYSE: PSO
· Real-Time Price · USD
13.88
0.02 (0.14%)
At close: Sep 24, 2025, 3:59 PM
13.77
-0.79%
After-hours: Sep 24, 2025, 06:20 PM EDT
PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.85 | 13.93 | 13.84 | 13.88 | 13.88 | 0.14% | 465,060 |
| Sep 23, 2025 | 14.05 | 14.07 | 13.83 | 13.86 | 13.86 | -1.63% | 526,100 |
| Sep 22, 2025 | 14.05 | 14.11 | 14.03 | 14.09 | 14.09 | 0.79% | 477,330 |
| Sep 19, 2025 | 13.98 | 14.02 | 13.95 | 13.98 | 13.98 | -1.13% | 612,321 |
| Sep 18, 2025 | 14.18 | 14.22 | 14.12 | 14.14 | 14.14 | 0.43% | 630,200 |
| Sep 17, 2025 | 14.21 | 14.25 | 14.07 | 14.08 | 14.08 | 0.21% | 471,204 |
| Sep 16, 2025 | 14.03 | 14.10 | 14.01 | 14.05 | 14.05 | -0.21% | 383,900 |
| Sep 15, 2025 | 14.18 | 14.21 | 14.06 | 14.08 | 14.08 | -0.91% | 610,100 |
| Sep 12, 2025 | 14.34 | 14.36 | 14.20 | 14.21 | 14.21 | -1.04% | 490,426 |
| Sep 11, 2025 | 14.17 | 14.36 | 14.15 | 14.36 | 14.36 | 2.28% | 436,400 |
| Sep 10, 2025 | 14.15 | 14.15 | 13.99 | 14.04 | 14.04 | -1.40% | 577,500 |
| Sep 9, 2025 | 14.26 | 14.32 | 14.23 | 14.24 | 14.24 | 0.14% | 431,783 |
| Sep 8, 2025 | 14.21 | 14.26 | 14.15 | 14.22 | 14.22 | 0.21% | 445,213 |
| Sep 5, 2025 | 14.16 | 14.23 | 14.11 | 14.19 | 14.19 | -0.63% | 736,318 |
| Sep 4, 2025 | 14.23 | 14.30 | 14.18 | 14.28 | 14.28 | 1.42% | 715,828 |
| Sep 3, 2025 | 14.12 | 14.16 | 14.04 | 14.08 | 14.08 | -3.36% | 815,211 |
| Sep 2, 2025 | 14.57 | 14.65 | 14.51 | 14.57 | 14.57 | 0.00% | 559,413 |
| Aug 29, 2025 | 14.58 | 14.68 | 14.56 | 14.57 | 14.57 | -0.61% | 248,500 |
| Aug 28, 2025 | 14.66 | 14.71 | 14.62 | 14.66 | 14.66 | -0.74% | 357,900 |
| Aug 27, 2025 | 14.65 | 14.78 | 14.64 | 14.77 | 14.77 | 0.61% | 353,500 |