Get the Stockscreener App
12.27
1.66%
+0.20
Pearson plc ADR Stock (PSO) Price History
The historical daily chart and data for Pearson plc ADR stock (PSO), show that the latest closing stock price as of May 02, 2024, is $12.27.
- Pearson plc ADR all-time high stock price is $22.47, occurred on March 24, 2015.
- The lowest Pearson plc ADR stock price recorded was $5.08 on May 14, 2020. Since then, Pearson plc ADR's stock price has risen over 141.54% to $12.27 now.
- The 52-week high stock price for PSO is $13.18, representing a 7.42% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for PSO is $9.775, indicating a -20.33% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Pearson plc ADR (PSO) stock in the beginning of 2023 was $8.411. The stock closed the year at $11.27, a gain of over 33.99% for the year.
The table below shows more information about PSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $12.28 | $12.09 | $0.195 | 440,493.0 | +1.66% |
| May 01, 2024 | $12.20 | $12.04 | $0.155 | 594,880.0 | -0.90% |
| Apr 30, 2024 | $12.37 | $12.18 | $0.19 | 1,085,151.0 | -1.69% |
| Apr 29, 2024 | $12.40 | $12.34 | $0.065 | 858,794.0 | +0.08% |
| Apr 26, 2024 | $12.45 | $12.28 | $0.17 | 987,079.0 | -0.32% |
| Apr 25, 2024 | $12.46 | $12.17 | $0.29 | 527,070.0 | -0.72% |
| Apr 24, 2024 | $12.59 | $12.46 | $0.135 | 591,410.0 | -1.03% |
| Apr 23, 2024 | $12.68 | $12.54 | $0.135 | 443,263.0 | +0.96% |
| Apr 22, 2024 | $12.57 | $12.38 | $0.195 | 534,803.0 | +1.79% |
| Apr 19, 2024 | $12.38 | $12.26 | $0.125 | 251,553.0 | +0.00% |
| Apr 18, 2024 | $12.38 | $12.30 | $0.075 | 255,574.0 | -0.08% |
| Apr 17, 2024 | $12.40 | $12.29 | $0.11 | 337,117.0 | +0.24% |
| Apr 16, 2024 | $12.34 | $12.25 | $0.09 | 354,882.0 | -1.05% |
| Apr 15, 2024 | $12.59 | $12.40 | $0.185 | 194,552.0 | -0.08% |
| Apr 12, 2024 | $12.52 | $12.42 | $0.10 | 231,643.0 | -1.51% |
| Apr 11, 2024 | $12.63 | $12.49 | $0.135 | 268,445.0 | +0.32% |
| Apr 10, 2024 | $12.62 | $12.54 | $0.085 | 296,208.0 | -0.79% |
| Apr 09, 2024 | $12.79 | $12.64 | $0.15 | 264,191.0 | -0.90% |
| Apr 08, 2024 | $12.81 | $12.68 | $0.13 | 498,794.0 | +0.04% |
| Apr 05, 2024 | $12.78 | $12.66 | $0.115 | 211,956.0 | +0.87% |
| Apr 04, 2024 | $12.86 | $12.66 | $0.20 | 338,008.0 | -1.32% |
| Apr 03, 2024 | $12.88 | $12.73 | $0.15 | 206,339.0 | -0.16% |
Pearson plc ADR Stock (PSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pearson plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pearson plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pearson plc ADR Stock (PSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.28 | $12.04 | $0.235 | 1,475,866.0 | +0.74% |
| Apr, 2024 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| Mar, 2024 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| Feb, 2024 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| Jan, 2024 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
Pearson plc ADR Stock (PSO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.41 | $11.64 | $0.77 | 5,922,347.0 | +3.71% |
| Nov, 2023 | $12.28 | $11.62 | $0.655 | 5,780,866.0 | +2.69% |
| Oct, 2023 | $11.66 | $10.31 | $1.35 | 4,990,201.0 | +9.49% |
| Sep, 2023 | $11.13 | $10.36 | $0.77 | 4,438,707.0 | -0.28% |
| Aug, 2023 | $10.84 | $10.27 | $0.575 | 6,774,135.0 | -4.17% |
| Jul, 2023 | $11.28 | $10.33 | $0.95 | 5,597,885.0 | +5.25% |
| Jun, 2023 | $10.64 | $9.94 | $0.705 | 6,838,478.0 | +6.40% |
| May, 2023 | $11.05 | $9.29 | $1.77 | 12,003,701.0 | -10.78% |
| Apr, 2023 | $11.15 | $10.28 | $0.87 | 5,688,190.0 | +5.65% |
| Mar, 2023 | $11.23 | $9.87 | $1.37 | 13,354,443.0 | -4.83% |
| Feb, 2023 | $11.43 | $10.65 | $0.78 | 9,126,497.0 | -2.83% |
| Jan, 2023 | $11.63 | $10.61 | $1.03 | 9,619,720.0 | +0.27% |
Pearson plc ADR Stock (PSO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.68 | $11.02 | $0.655 | 4,982,876.0 | -6.16% |
| Nov, 2022 | $12.03 | $10.48 | $1.55 | 11,653,960.0 | +8.00% |
| Oct, 2022 | $11.15 | $9.78 | $1.38 | 8,030,551.0 | +16.44% |
| Sep, 2022 | $10.86 | $9.05 | $1.81 | 6,754,637.0 | -4.88% |
| Aug, 2022 | $10.98 | $10.02 | $0.9602 | 7,674,056.0 | +8.42% |
| Jul, 2022 | $9.65 | $8.84 | $0.815 | 6,146,414.0 | +0.43% |
| Jun, 2022 | $9.79 | $8.85 | $0.945 | 9,705,211.0 | -4.16% |
| May, 2022 | $10.07 | $8.98 | $1.09 | 11,684,759.0 | -0.72% |
| Apr, 2022 | $10.46 | $9.62 | $0.845 | 7,851,497.0 | -2.81% |
| Mar, 2022 | $11.07 | $8.10 | $2.97 | 22,119,708.0 | +12.78% |
| Feb, 2022 | $9.33 | $8.04 | $1.29 | 10,785,964.0 | +4.00% |
| Jan, 2022 | $9.50 | $8.12 | $1.38 | 9,971,697.0 | +1.19% |
2.58%
Cap:
|
Volume (24h):