Get the Stockscreener App
17.21
0.29%
-0.05
After Hours:
17.21
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 March 03, 2025, is $17.21.
- 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 238.78% to $17.21 now.
- The 52-week high stock price for PSO is $17.27, representing a 0.35% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for PSO is $11.78, indicating a -31.55% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $17.43 | $17.16 | $0.26 | 793,874.0 | -0.29% |
| Feb 28, 2025 | $17.27 | $17.01 | $0.26 | 545,670.0 | +2.37% |
| Feb 27, 2025 | $16.96 | $16.74 | $0.225 | 553,121.0 | +0.84% |
| Feb 26, 2025 | $16.82 | $16.67 | $0.15 | 690,025.0 | -1.24% |
| Feb 25, 2025 | $16.98 | $16.82 | $0.16 | 431,177.0 | -0.59% |
| Feb 24, 2025 | $17.09 | $16.91 | $0.18 | 255,998.0 | +0.00% |
| Feb 21, 2025 | $17.18 | $17.00 | $0.18 | 327,136.0 | -1.10% |
| Feb 20, 2025 | $17.25 | $17.12 | $0.125 | 317,646.0 | +0.41% |
| Feb 19, 2025 | $17.16 | $17.01 | $0.1525 | 373,219.0 | +0.65% |
| Feb 18, 2025 | $17.05 | $16.93 | $0.125 | 240,368.0 | +0.59% |
| Feb 14, 2025 | $17.02 | $16.91 | $0.115 | 210,936.0 | +0.53% |
| Feb 13, 2025 | $16.89 | $16.64 | $0.255 | 302,877.0 | +0.48% |
| Feb 12, 2025 | $16.81 | $16.57 | $0.235 | 199,217.0 | +0.54% |
| Feb 11, 2025 | $16.70 | $16.54 | $0.16 | 318,683.0 | +1.28% |
| Feb 10, 2025 | $16.57 | $16.46 | $0.1125 | 186,227.0 | +0.73% |
| Feb 07, 2025 | $16.45 | $16.30 | $0.145 | 339,156.0 | -0.73% |
| Feb 06, 2025 | $16.65 | $16.42 | $0.23 | 348,460.0 | -3.35% |
| Feb 05, 2025 | $17.08 | $16.92 | $0.16 | 385,166.0 | +1.49% |
| Feb 04, 2025 | $16.84 | $16.73 | $0.105 | 278,140.0 | +0.72% |
| Feb 03, 2025 | $16.72 | $16.50 | $0.22 | 344,221.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $17.43 | $17.16 | $0.26 | 1,587,748.0 | -0.29% |
| 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% |
2.12%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):