PSO
Pearson Sp ADR (PSO)
NYSE
$16.75-$0.02 (-0.09%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $10.2B
    Market Cap
  • 14.84%
    1-Year Change
  • Publishing
    Industry
  • 1 Month
    +0.30%
    Low Price$16.04
    High Price$17.64
  • 3 Months
    +11.14%
    Low Price$14.57
    High Price$17.64
  • 1 Year
    +14.84%
    Low Price$11.84
    High Price$17.64
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
16.94
17.07
16.69
16.76
-1.06%
872,746
07/31/2026
16.81
17.19
16.59
16.94
-2.70%
1,292,737
07/30/2026
17.45
17.48
17.30
17.41
-1.30%
852,699
07/29/2026
17.53
17.75
17.49
17.64
+1.15%
824,575
07/28/2026
16.88
17.47
16.88
17.44
+4.18%
646,978
07/27/2026
16.57
16.79
16.54
16.74
+2.76%
554,310
07/24/2026
16.22
16.39
16.20
16.29
+1.56%
707,897
07/23/2026
16.11
16.28
15.99
16.04
-0.31%
727,690
07/22/2026
16.49
16.49
16.09
16.09
-2.13%
716,471
07/21/2026
16.53
16.57
16.37
16.44
-1.02%
578,198
07/20/2026
16.79
16.82
16.61
16.61
-1.83%
485,409
07/17/2026
16.84
16.93
16.75
16.92
+0.18%
658,457
07/16/2026
16.76
16.93
16.73
16.89
+2.24%
648,771
07/15/2026
16.64
16.73
16.50
16.52
-0.30%
1,093,106
07/14/2026
17.02
17.29
16.34
16.57
-5.91%
3,037,390
07/13/2026
17.35
17.66
17.32
17.61
+4.14%
901,433
07/10/2026
17.06
17.12
16.90
16.91
+0.18%
485,355
07/09/2026
16.67
16.98
16.64
16.88
0.00%
639,250
07/08/2026
16.95
16.99
16.77
16.88
+0.12%
572,205
07/07/2026
16.88
17.01
16.82
16.86
+1.93%
585,345
07/06/2026
16.47
16.64
16.38
16.54
-1.02%
832,545
07/02/2026
16.51
16.74
16.47
16.71
+1.95%
836,763
07/01/2026
16.15
16.51
16.13
16.39
+3.15%
1,074,121
06/30/2026
15.72
15.91
15.72
15.89
+1.92%
777,424
06/29/2026
15.76
15.78
15.57
15.59
+0.32%
595,958
06/26/2026
15.20
15.55
15.19
15.54
+2.71%
616,087
06/25/2026
15.16
15.29
15.13
15.13
+0.46%
626,304
06/24/2026
14.96
15.14
14.96
15.06
+0.47%
486,604
06/23/2026
14.99
15.07
14.93
14.99
+0.47%
753,609
06/22/2026
14.97
15.05
14.92
14.92
+0.27%
704,471
06/18/2026
14.88
14.95
14.79
14.88
-1.98%
1,017,824
06/17/2026
15.28
15.38
15.15
15.18
-0.72%
826,796
06/16/2026
15.20
15.31
15.05
15.29
+0.26%
777,812
06/15/2026
15.46
15.51
15.20
15.25
-1.04%
604,617
06/12/2026
15.31
15.42
15.16
15.41
+0.52%
777,649
06/11/2026
15.34
15.48
15.15
15.33
-0.07%
1,150,097
06/10/2026
15.17
15.45
15.09
15.34
-0.90%
1,007,065
06/09/2026
15.49
15.54
15.39
15.48
+0.19%
825,497
06/08/2026
15.38
15.53
15.33
15.45
-0.71%
691,956
06/05/2026
15.61
15.64
15.47
15.56
+1.70%
856,857
06/04/2026
15.33
15.48
15.29
15.30
+2.00%
639,058
06/03/2026
15.15
15.16
14.80
15.00
-1.25%
886,268
06/02/2026
15.19
15.30
15.13
15.19
-0.52%
1,021,290
06/01/2026
15.01
15.32
14.96
15.27
+3.04%
961,152
05/29/2026
14.72
15.06
14.69
14.82
-1.27%
1,210,412
05/28/2026
15.02
15.13
14.95
15.01
-0.66%
1,031,407
05/27/2026
14.97
15.12
14.92
15.11
-0.59%
1,000,965
05/26/2026
15.20
15.27
15.05
15.20
+0.07%
992,589
05/22/2026
15.04
15.24
15.04
15.19
+0.40%
990,151
05/21/2026
15.06
15.17
14.99
15.13
-0.20%
540,285
05/20/2026
14.99
15.20
14.93
15.16
+0.20%
685,987
05/19/2026
15.32
15.36
15.13
15.13
-1.05%
675,984
05/18/2026
14.87
15.31
14.87
15.29
+4.94%
972,789
05/15/2026
14.57
14.64
14.51
14.57
-0.88%
588,563
05/14/2026
14.80
14.89
14.69
14.70
+0.20%
891,026
05/13/2026
14.63
14.70
14.47
14.67
-0.41%
685,425
05/12/2026
14.64
14.78
14.53
14.73
+0.20%
784,951
05/11/2026
14.81
14.83
14.67
14.70
-1.08%
662,984
05/08/2026
14.95
14.95
14.77
14.86
-1.39%
932,445
05/07/2026
14.99
15.22
14.97
15.07
-0.99%
1,631,074
05/06/2026
15.47
15.48
15.16
15.22
+0.46%
1,651,699
05/05/2026
15.10
15.25
15.01
15.15
+1.75%
1,544,564
05/04/2026
15.03
15.05
14.82
14.89
-1.26%
673,456
05/01/2026
14.97
15.24
14.90
15.08
+2.72%
1,512,517
04/30/2026
14.63
14.73
14.51
14.68
+1.59%
1,018,433
04/29/2026
14.49
14.58
14.42
14.45
+0.07%
1,062,051
04/28/2026
14.45
14.53
14.41
14.44
-0.82%
477,655
04/27/2026
14.52
14.61
14.49
14.56
+0.62%
717,225
04/24/2026
14.56
14.57
14.39
14.47
+0.21%
1,193,083
04/23/2026
14.65
14.67
14.34
14.44
-2.10%
940,474
04/22/2026
14.74
14.87
14.71
14.75
+0.68%
901,123
04/21/2026
14.72
14.86
14.65
14.65
-0.07%
1,357,164
04/20/2026
14.55
14.68
14.51
14.66
0.00%
1,375,823
04/17/2026
14.70
14.75
14.58
14.66
+0.41%
1,293,958
04/16/2026
14.54
14.63
14.49
14.60
+2.82%
1,570,454
04/15/2026
14.02
14.25
14.02
14.20
+1.79%
1,039,573
04/14/2026
13.78
13.98
13.76
13.95
+1.45%
1,433,143
04/13/2026
13.43
13.77
13.40
13.75
+2.77%
992,143
04/10/2026
13.60
13.61
13.36
13.38
-1.40%
811,365
04/09/2026
13.62
13.62
13.41
13.57
+0.89%
1,318,326
04/08/2026
13.79
13.81
13.42
13.45
+0.45%
1,310,359
04/07/2026
13.59
13.61
13.36
13.39
+0.45%
1,397,878
04/06/2026
13.30
13.35
13.22
13.33
+0.15%
490,573
04/02/2026
13.17
13.37
13.12
13.31
+1.29%
1,000,069
04/01/2026
13.15
13.19
12.94
13.14
+0.08%
917,226
03/31/2026
13.11
13.26
12.98
13.13
+2.34%
1,162,705
03/30/2026
12.72
12.91
12.65
12.83
+1.91%
1,251,278
03/27/2026
12.76
12.76
12.58
12.59
-1.33%
1,377,046
03/26/2026
12.80
12.94
12.76
12.76
-0.39%
955,385
03/25/2026
12.69
12.85
12.62
12.81
+0.55%
1,411,096
03/24/2026
12.75
12.81
12.67
12.74
-0.62%
1,467,926
03/23/2026
12.90
12.99
12.67
12.82
+0.63%
1,810,419
03/20/2026
12.86
12.86
12.69
12.74
-1.42%
1,706,169
03/20/2026
$0.24 Dividend
03/19/2026
12.84
13.00
12.83
12.92
+0.30%
1,020,267
03/18/2026
13.16
13.25
12.88
12.88
-1.13%
992,473
03/17/2026
13.01
13.14
13.01
13.03
+0.38%
937,716
03/16/2026
12.86
13.02
12.82
12.98
+1.15%
1,091,916
03/13/2026
12.81
12.92
12.78
12.84
+0.08%
1,004,737
03/12/2026
12.94
13.06
12.79
12.83
-0.61%
1,243,964