Free Trial

Pearson (PSO) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PSO Stock Alerts
$12.07
+0.16 (+1.34%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pearson Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
-1.63%
3 Month
Performance
-5.48%
6 Month
Performance
+3.07%
Year-To-Date
Performance
-1.79%
1 Year
Performance
+18.28%
Receive PSO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pearson and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PSO Stock Chart for Sunday, June, 2, 2024

PSO Chart by TradingView

Pearson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.91$12.07
+1.34%		$12.10$12.00355,345 shs$8.17 billion
05/30/2024$11.81$11.91
+0.89%		$11.94$11.87280,548 shs$8.06 billion
05/29/2024$11.95$11.81
-1.17%		$11.92$11.78286,494 shs$7.99 billion
05/28/2024$12.03$11.95
-0.71%		$12.01$11.92222,066 shs$8.09 billion
05/27/2024$12.03$12.03$12.07$11.96210,800 shs$8.15 billion
05/24/2024$11.95$12.03
+0.67%		$12.07$11.96210,820 shs$8.15 billion
05/23/2024$11.96$11.95
-0.08%		$12.07$11.93244,108 shs$8.09 billion
05/22/2024$12.15$11.96
-1.56%		$12.01$11.89446,050 shs$8.10 billion
05/21/2024$12.16$12.15
-0.08%		$12.20$12.12290,041 shs$8.23 billion
05/20/2024$12.20$12.16
-0.33%		$12.23$12.15205,818 shs$8.23 billion
05/17/2024$12.21$12.21
-0.04%		$12.22$12.13509,351 shs$8.26 billion
05/16/2024$12.47$12.21
-2.05%		$12.22$12.14774,036 shs$8.27 billion
05/15/2024$12.44$12.47
+0.20%		$12.53$12.44224,117 shs$8.44 billion
05/14/2024$12.31$12.44
+1.10%		$12.46$12.39324,797 shs$8.42 billion
05/13/2024$12.47$12.31
-1.32%		$12.40$12.30395,971 shs$8.33 billion
05/10/2024$12.54$12.48
-0.52%		$12.52$12.45228,542 shs$8.52 billion
05/09/2024$12.67$12.54
-1.03%		$12.57$12.49242,010 shs$8.56 billion
05/08/2024$12.50$12.67
+1.36%		$12.71$12.63341,579 shs$8.65 billion
05/07/2024$12.47$12.50
+0.24%		$12.60$12.48245,110 shs$8.54 billion
05/06/2024$12.41$12.47
+0.48%		$12.53$12.46233,263 shs$8.52 billion
05/03/2024$12.27$12.41
+1.14%		$12.45$12.35362,396 shs$8.48 billion
05/02/2024$12.07$12.27
+1.66%		$12.28$12.09444,219 shs$8.38 billion
05/01/2024$12.19$12.07
-0.94%		$12.20$12.05596,846 shs$8.24 billion
04/30/2024$12.39$12.19
-1.61%		$12.37$12.191.09 million shs$8.32 billion
04/29/2024$12.38$12.39
+0.04%		$12.40$12.34863,670 shs$8.46 billion
04/26/2024$12.42$12.40
-0.20%		$12.45$12.30988,024 shs$8.47 billion
04/25/2024$12.52$12.42
-0.80%		$12.46$12.17527,070 shs$8.48 billion
04/24/2024$12.64$12.52
-0.95%		$12.58$12.46591,410 shs$8.55 billion
04/23/2024$12.52$12.64
+0.96%		$12.68$12.54448,465 shs$8.63 billion
04/22/2024$12.30$12.52
+1.79%		$12.57$12.38538,871 shs$8.55 billion
04/19/2024$12.32$12.30
-0.12%		$12.39$12.26254,160 shs$8.40 billion
04/18/2024$12.31$12.32
+0.04%		$12.37$12.30258,434 shs$8.41 billion
04/17/2024$12.29$12.31
+0.20%		$12.40$12.29337,637 shs$8.41 billion
04/16/2024$12.41$12.29
-1.01%		$12.33$12.26357,725 shs$8.39 billion
04/15/2024$12.42$12.41
-0.08%		$12.59$12.40194,552 shs$8.48 billion
04/12/2024$12.61$12.42
-1.47%		$12.52$12.42231,654 shs$8.54 billion
04/11/2024$12.57$12.61
+0.28%		$12.63$12.50268,645 shs$8.67 billion
04/10/2024$12.68$12.57
-0.83%		$12.63$12.54296,208 shs$8.64 billion
04/09/2024$12.79$12.68
-0.90%		$12.79$12.65264,191 shs$8.72 billion
04/08/2024$12.78$12.79
+0.08%		$12.81$12.68509,145 shs$8.79 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$12.67$12.78
+0.87%		$12.78$12.67211,956 shs$8.71 billion
04/04/2024$12.85$12.67
-1.36%		$12.86$12.66338,008 shs$8.71 billion
04/03/2024$12.86$12.85
-0.12%		$12.88$12.73206,339 shs$8.83 billion
04/02/2024$13.02$12.86
-1.23%		$12.92$12.84237,693 shs$8.84 billion
04/01/2024$13.16$13.02
-1.06%		$13.16$13.01263,025 shs$8.95 billion
03/29/2024$13.17$13.16
-0.08%		$13.18$13.11417,390 shs$9.05 billion
03/28/2024$13.05$13.17
+0.92%		$13.18$13.11417,390 shs$9.06 billion
03/27/2024$12.94$13.05
+0.85%		$13.11$13.01248,566 shs$8.97 billion
03/26/2024$13.03$12.94
-0.65%		$13.00$12.91201,702 shs$8.90 billion
03/25/2024$13.08$13.03
-0.42%		$13.13$13.02260,099 shs$8.96 billion
03/22/2024$13.04$13.08
+0.31%		$13.17$13.06346,715 shs$8.99 billion
03/21/2024$12.96$13.04
+0.62%		$13.10$12.98353,645 shs$8.97 billion
03/20/2024$12.84$12.96
+0.93%		$12.96$12.78548,215 shs$8.91 billion
03/19/2024$12.91$12.84
-0.50%		$12.85$12.80242,048 shs$8.83 billion
03/18/2024$12.92$12.91
-0.12%		$12.98$12.90356,593 shs$8.87 billion
03/15/2024$13.10$12.94
-1.26%		$13.02$12.922.00 million shs$8.89 billion
03/14/2024$13.08$13.10
+0.15%		$13.13$13.02459,200 shs$9.01 billion
03/13/2024$13.06$13.08
+0.19%		$13.13$13.03524,366 shs$8.99 billion
03/12/2024$12.85$13.06
+1.60%		$13.08$12.86705,184 shs$8.98 billion
03/11/2024$12.76$12.85
+0.71%		$12.87$12.74819,422 shs$8.84 billion
03/08/2024$12.96$12.77
-1.47%		$12.81$12.70316,956 shs$8.84 billion
03/07/2024$12.81$12.96
+1.13%		$12.96$12.85273,225 shs$8.97 billion
03/06/2024$12.97$12.81
-1.20%		$12.98$12.80427,463 shs$8.87 billion
03/05/2024$13.11$12.97
-1.07%		$13.05$12.96424,359 shs$8.98 billion
03/04/2024$12.77$13.11
+2.62%		$13.14$12.99414,726 shs$9.08 billion
03/01/2024$12.18$12.77
+4.84%		$12.83$12.57884,589 shs$8.85 billion

Related Companies:
This page (NYSE:PSO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders