14.90
price up icon0.13%   0.02
after-market After Hours: 14.91 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 04, 2024, is $14.90.
  • 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 193.31% to $14.90 now.
  • The 52-week high stock price for PSO is $14.97, representing a 0.47% increase from the current share price, occurred on November 01, 2024.
  • The 52-week low stock price for PSO is $11.64, indicating a -21.88% 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 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%
Oct 22, 2024 $13.36 $13.27 $0.09 174,627.0 -0.15%
Oct 21, 2024 $13.46 $13.37 $0.095 156,792.0 -1.11%
Oct 18, 2024 $13.54 $13.46 $0.07 212,438.0 -0.52%
Oct 17, 2024 $13.62 $13.54 $0.09 242,254.0 +1.19%
Oct 16, 2024 $13.49 $13.41 $0.0849 213,886.0 +0.15%
Oct 15, 2024 $13.55 $13.40 $0.155 337,790.0 -0.15%
Oct 14, 2024 $13.46 $13.34 $0.115 219,482.0 +0.30%
Oct 11, 2024 $13.46 $13.33 $0.135 322,961.0 +0.68%
Oct 10, 2024 $13.41 $13.29 $0.125 188,146.0 -0.82%
Oct 09, 2024 $13.43 $13.30 $0.13 199,287.0 +0.52%
Oct 08, 2024 $13.36 $13.28 $0.08 263,845.0 +0.00%

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 $14.98 $14.80 $0.18 1,860,049.0 +2.05%
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%
publishing NYT
$52.45
price down icon 7.71%
publishing WLY
$49.32
price down icon 0.80%
publishing GCI
$4.87
price up icon 4.06%
$23.79
price down icon 3.45%
publishing LEE
$18.90
price up icon 4.71%
Cap:     |  Volume (24h):