15.11
price up icon0.47%   0.07
after-market After Hours: 15.12 0.010 +0.07%
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 November 21, 2024, is $15.11.
  • 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 197.44% to $15.11 now.
  • The 52-week high stock price for PSO is $15.65, representing a 3.57% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for PSO is $11.64, indicating a -22.96% decrease from the current share price, occurred on December 01, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $15.17 $15.07 $0.10 340,106.0 +0.47%
Nov 20, 2024 $15.14 $15.00 $0.145 527,269.0 -1.05%
Nov 19, 2024 $15.22 $14.97 $0.25 819,708.0 -0.26%
Nov 18, 2024 $15.26 $15.02 $0.24 492,796.0 +1.46%
Nov 15, 2024 $15.08 $14.95 $0.13 261,224.0 -0.53%
Nov 14, 2024 $15.18 $15.08 $0.10 482,913.0 +0.07%
Nov 13, 2024 $15.22 $15.03 $0.19 300,838.0 -2.27%
Nov 12, 2024 $15.53 $15.35 $0.18 287,977.0 -1.03%
Nov 11, 2024 $15.65 $15.55 $0.0994 267,261.0 +0.52%
Nov 08, 2024 $15.54 $15.37 $0.17 327,967.0 +1.11%
Nov 07, 2024 $15.45 $15.28 $0.175 425,312.0 +0.52%
Nov 06, 2024 $15.29 $15.03 $0.265 454,836.0 -0.84%
Nov 05, 2024 $15.42 $15.21 $0.21 438,761.0 +3.36%
Nov 04, 2024 $14.98 $14.86 $0.125 568,329.0 +0.13%
Nov 01, 2024 $14.97 $14.80 $0.17 723,391.0 +1.92%
Oct 31, 2024 $14.73 $14.57 $0.155 653,194.0 -0.41%
Oct 30, 2024 $14.78 $14.60 $0.175 657,666.0 +1.03%
Oct 29, 2024 $14.52 $14.23 $0.285 511,314.0 +4.39%
Oct 28, 2024 $13.91 $13.74 $0.17 415,818.0 +2.81%
Oct 25, 2024 $13.60 $13.46 $0.14 233,898.0 +0.00%
Oct 24, 2024 $13.63 $13.46 $0.17 371,865.0 +0.00%
Oct 23, 2024 $13.52 $13.45 $0.07 228,489.0 +1.27%

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
Nov, 2024 $15.65 $14.80 $0.85 7,058,794.0 +3.49%
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%
publishing NYT
$53.25
price up icon 2.38%
publishing WLY
$50.95
price up icon 1.76%
publishing GCI
$5.15
price up icon 3.00%
$25.30
price up icon 2.02%
publishing CUB
$10.03
price down icon 0.01%
Cap:     |  Volume (24h):