Get the Stockscreener App
15.93
0.70%
0.11
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 December 20, 2024, is $15.93.
- 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 213.58% to $15.93 now.
- The 52-week high stock price for PSO is $16.30, representing a 2.29% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for PSO is $11.69, indicating a -26.65% decrease from the current share price, occurred on February 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $15.98 | $15.76 | $0.22 | 766,136.0 | +0.70% |
| Dec 19, 2024 | $15.89 | $15.78 | $0.115 | 445,252.0 | +0.06% |
| Dec 18, 2024 | $16.20 | $15.79 | $0.41 | 499,534.0 | -2.11% |
| Dec 17, 2024 | $16.18 | $16.06 | $0.1205 | 384,820.0 | +0.25% |
| Dec 16, 2024 | $16.18 | $16.03 | $0.15 | 379,557.0 | +0.12% |
| Dec 13, 2024 | $16.23 | $16.09 | $0.135 | 256,359.0 | +0.31% |
| Dec 12, 2024 | $16.29 | $16.04 | $0.25 | 345,442.0 | -1.47% |
| Dec 11, 2024 | $16.30 | $16.15 | $0.145 | 366,172.0 | +3.56% |
| Dec 10, 2024 | $15.75 | $15.59 | $0.16 | 257,106.0 | -0.69% |
| Dec 09, 2024 | $16.00 | $15.83 | $0.175 | 219,709.0 | -0.44% |
| Dec 06, 2024 | $15.92 | $15.86 | $0.06 | 167,811.0 | -0.06% |
| Dec 05, 2024 | $15.91 | $15.82 | $0.095 | 293,977.0 | +1.08% |
| Dec 04, 2024 | $15.80 | $15.64 | $0.16 | 169,906.0 | +0.45% |
| Dec 03, 2024 | $15.74 | $15.62 | $0.115 | 222,064.0 | -0.06% |
| Dec 02, 2024 | $15.70 | $15.49 | $0.205 | 356,443.0 | +0.32% |
| Nov 29, 2024 | $15.65 | $15.59 | $0.06 | 191,123.0 | +0.13% |
| Nov 27, 2024 | $15.66 | $15.54 | $0.115 | 269,168.0 | +0.77% |
| Nov 26, 2024 | $15.56 | $15.45 | $0.115 | 244,388.0 | +0.13% |
| Nov 25, 2024 | $15.61 | $15.44 | $0.175 | 381,197.0 | +0.72% |
| Nov 22, 2024 | $15.38 | $15.27 | $0.105 | 848,017.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $16.30 | $15.49 | $0.805 | 5,896,424.0 | +1.92% |
| Nov, 2024 | $15.66 | $14.80 | $0.86 | 8,652,581.0 | +7.05% |
| Oct, 2024 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| Sep, 2024 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| Aug, 2024 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| Jul, 2024 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| Jun, 2024 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| May, 2024 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| 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% |
0.75%
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):