15.36
price down icon4.12%   -0.66
after-market After Hours: 15.36
loading

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 April 04, 2025, is $15.36.
  • 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 202.36% to $15.36 now.
  • The 52-week high stock price for PSO is $17.86, representing a 16.28% increase from the current share price, occurred on March 04, 2025.
  • The 52-week low stock price for PSO is $11.78, indicating a -23.31% decrease from the current share price, occurred on May 29, 2024.
  • The closing price of Pearson Plc Adr (PSO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $15.66 $15.27 $0.40 2,270,763.0 -4.12%
Apr 03, 2025 $16.17 $15.96 $0.205 1,267,369.0 -0.31%
Apr 02, 2025 $16.10 $15.87 $0.23 752,401.0 -0.19%
Apr 01, 2025 $16.14 $15.97 $0.165 588,425.0 +0.56%
Mar 31, 2025 $16.05 $15.83 $0.215 972,891.0 +0.25%
Mar 28, 2025 $16.09 $15.93 $0.16 635,361.0 +0.13%
Mar 27, 2025 $16.07 $15.83 $0.235 606,671.0 +0.19%
Mar 26, 2025 $15.94 $15.81 $0.125 780,267.0 +0.19%
Mar 25, 2025 $16.00 $15.82 $0.185 853,166.0 +1.34%
Mar 24, 2025 $15.76 $15.60 $0.1549 573,951.0 +1.23%
Mar 21, 2025 $15.49 $15.30 $0.185 1,044,726.0 -2.64%
Mar 20, 2025 $15.99 $15.82 $0.175 652,388.0 -4.62%
Mar 19, 2025 $16.70 $16.56 $0.14 391,496.0 +1.58%
Mar 18, 2025 $16.63 $16.40 $0.23 408,482.0 -1.02%
Mar 17, 2025 $16.64 $16.50 $0.145 415,859.0 +0.79%
Mar 14, 2025 $16.48 $16.35 $0.13 497,626.0 +0.00%
Mar 13, 2025 $16.50 $16.38 $0.12 412,999.0 -0.78%
Mar 12, 2025 $16.66 $16.43 $0.23 324,823.0 +0.85%
Mar 11, 2025 $16.55 $16.29 $0.2555 600,181.0 -0.84%
Mar 10, 2025 $16.93 $16.49 $0.4359 961,854.0 -1.37%
Mar 07, 2025 $16.87 $16.65 $0.22 498,804.0 +1.26%
Mar 06, 2025 $16.79 $16.56 $0.225 694,691.0 -4.49%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $16.17 $15.27 $0.905 7,149,721.0 -4.06%
Mar, 2025 $17.86 $15.30 $2.55 13,172,583.0 -7.24%
Feb, 2025 $17.27 $16.30 $0.97 6,647,443.0 +3.54%
Jan, 2025 $16.91 $15.21 $1.70 9,425,039.0 +3.41%

Pearson Plc Adr Stock (PSO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.30 $15.49 $0.805 6,199,203.0 +2.75%
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%
publishing NYT
$47.43
price down icon 2.71%
publishing WLY
$42.01
price down icon 3.89%
$18.24
price up icon 1.11%
publishing GCI
$2.84
price down icon 5.02%
publishing LEE
$9.53
price down icon 4.60%
Cap:     |  Volume (24h):