Pearson (PSO)
NYSE: PSO
· Real-Time Price · USD
14.25
0.03 (0.21%)
At close: Oct 03, 2025, 3:59 PM
14.25
0.00%
After-hours: Oct 03, 2025, 06:15 PM EDT
PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.19 | 14.31 | 14.18 | 14.25 | 14.25 | 0.21% | 393,218 |
| Oct 2, 2025 | 14.17 | 14.25 | 14.15 | 14.22 | 14.22 | 0.14% | 437,646 |
| Oct 1, 2025 | 14.40 | 14.46 | 14.15 | 14.20 | 14.20 | 0.28% | 2,109,828 |
| Sep 30, 2025 | 14.14 | 14.20 | 14.11 | 14.16 | 14.16 | 0.50% | 502,512 |
| Sep 29, 2025 | 14.10 | 14.15 | 14.07 | 14.09 | 14.09 | 0.71% | 429,108 |
| Sep 26, 2025 | 13.92 | 14.00 | 13.92 | 13.99 | 13.99 | 0.50% | 283,037 |
| Sep 25, 2025 | 13.93 | 13.97 | 13.86 | 13.92 | 13.92 | 0.29% | 424,100 |
| Sep 24, 2025 | 13.85 | 13.93 | 13.84 | 13.88 | 13.88 | 0.14% | 465,300 |
| 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 |
Page 1 of 136