14.98
price down icon1.38%   -0.21
 
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 June 06, 2025, is $14.98.
  • 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 194.88% to $14.98 now.
  • The 52-week high stock price for PSO is $17.86, representing a 19.23% increase from the current share price, occurred on March 04, 2025.
  • The 52-week low stock price for PSO is $11.93, indicating a -20.36% decrease from the current share price, occurred on June 14, 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
Jun 06, 2025 $15.02 $14.93 $0.09 477,923.0 -1.38%
Jun 05, 2025 $15.26 $15.10 $0.155 905,530.0 +1.27%
Jun 04, 2025 $15.13 $14.97 $0.165 684,188.0 +0.94%
Jun 03, 2025 $15.21 $14.81 $0.395 1,752,324.0 -7.36%
Jun 02, 2025 $16.05 $15.87 $0.18 553,442.0 +0.56%
May 30, 2025 $16.08 $15.86 $0.2157 664,310.0 -1.12%
May 29, 2025 $16.18 $16.09 $0.095 430,710.0 -0.92%
May 28, 2025 $16.39 $16.23 $0.16 438,656.0 -1.15%
May 27, 2025 $16.62 $16.46 $0.16 509,493.0 -1.02%
May 23, 2025 $16.67 $16.53 $0.14 346,839.0 +0.48%
May 22, 2025 $16.64 $16.43 $0.215 528,077.0 +0.18%
May 21, 2025 $16.63 $16.50 $0.125 469,530.0 +0.12%
May 20, 2025 $16.55 $16.42 $0.13 631,367.0 +0.98%
May 19, 2025 $16.36 $16.21 $0.145 366,000.0 +0.86%
May 16, 2025 $16.23 $16.10 $0.13 765,168.0 +0.37%
May 15, 2025 $16.20 $16.03 $0.165 606,183.0 +1.44%
May 14, 2025 $16.05 $15.85 $0.205 667,401.0 +0.32%
May 13, 2025 $15.93 $15.79 $0.135 907,531.0 +1.54%
May 12, 2025 $15.70 $15.55 $0.145 500,625.0 -0.89%
May 09, 2025 $15.80 $15.71 $0.095 438,667.0 +0.77%
May 08, 2025 $15.84 $15.65 $0.185 546,199.0 -1.07%

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
Jun, 2025 $16.05 $14.81 $1.24 4,851,330.0 -6.08%
May, 2025 $16.67 $15.55 $1.12 12,860,176.0 -1.85%
Apr, 2025 $16.27 $14.69 $1.58 22,502,104.0 +1.50%
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
$55.82
price up icon 0.13%
publishing WLY
$38.26
price up icon 0.39%
publishing GCI
$3.57
price up icon 0.85%
$18.06
price down icon 1.04%
publishing LEE
$6.65
price down icon 1.19%
Cap:     |  Volume (24h):