PSO
Pearson Sp ADR (PSO)
NYSE
$18.27+$0.03 (+0.14%)
Price as of Oct 23, 2026 7:31 PM EDT
  • $11.0B
    Market Cap
  • 25.17%
    1-Year Change
  • Publishing
    Industry
  • 1 Month
    +14.79%
    Low Price$15.94
    High Price$18.39
  • 3 Months
    +14.49%
    Low Price$15.60
    High Price$18.39
  • 1 Year
    +25.17%
    Low Price$11.76
    High Price$18.39
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
18.24
18.35
18.14
18.24
-0.82%
547,416
10/22/2026
17.94
18.40
17.85
18.39
+1.32%
739,976
10/21/2026
18.30
18.37
18.12
18.15
-0.49%
480,795
10/20/2026
18.28
18.40
18.17
18.24
+0.27%
655,380
10/19/2026
18.18
18.30
18.17
18.19
-0.27%
676,206
10/16/2026
18.27
18.35
18.12
18.24
+2.13%
1,301,546
10/15/2026
17.69
18.02
17.69
17.86
+3.18%
1,139,012
10/14/2026
17.35
17.39
17.12
17.31
-0.52%
810,699
10/13/2026
17.46
17.51
17.36
17.40
+1.05%
560,392
10/12/2026
17.18
17.25
17.08
17.22
+1.47%
583,862
10/09/2026
16.77
17.02
16.77
16.97
+2.04%
669,311
10/08/2026
16.75
16.80
16.34
16.63
+1.28%
1,750,989
10/07/2026
16.39
16.48
16.29
16.42
+0.61%
536,690
10/06/2026
16.36
16.39
16.28
16.32
+0.49%
509,890
10/05/2026
16.12
16.28
16.11
16.24
+0.74%
604,002
10/02/2026
16.22
16.31
16.07
16.12
-0.25%
550,777
10/01/2026
16.30
16.32
16.04
16.16
+0.69%
603,978
09/30/2026
16.02
16.15
16.00
16.05
+0.56%
523,580
09/29/2026
15.94
16.04
15.88
15.96
+0.13%
465,329
09/28/2026
16.03
16.12
15.90
15.94
-1.18%
479,022
09/25/2026
16.10
16.17
16.06
16.13
+0.69%
506,449
09/24/2026
16.01
16.09
15.98
16.02
+0.82%
537,135
09/23/2026
15.79
15.95
15.75
15.89
-0.19%
837,455
09/22/2026
16.08
16.10
15.92
15.92
+0.13%
706,185
09/21/2026
15.90
15.93
15.78
15.90
+1.21%
754,838
09/18/2026
16.08
16.10
15.70
15.71
-1.81%
1,481,334
09/17/2026
15.90
16.07
15.87
16.00
+0.57%
617,902
09/16/2026
15.93
16.00
15.87
15.91
-0.56%
508,883
09/15/2026
15.92
16.02
15.84
16.00
-0.68%
532,101
09/14/2026
16.04
16.16
15.92
16.11
+2.68%
743,583
09/11/2026
15.69
15.80
15.60
15.69
+0.58%
625,278
09/10/2026
15.53
15.67
15.52
15.60
-0.83%
492,009
09/09/2026
15.70
15.80
15.61
15.73
+0.38%
826,677
09/08/2026
15.73
15.74
15.60
15.67
-1.94%
996,020
09/04/2026
15.97
16.00
15.80
15.98
-0.93%
1,028,815
09/03/2026
16.25
16.33
15.96
16.13
+0.06%
1,118,148
09/02/2026
16.13
16.24
15.96
16.12
-2.30%
627,674
09/01/2026
16.56
16.70
16.45
16.50
-0.42%
425,993
08/31/2026
16.64
16.69
16.35
16.57
-0.96%
229,055
08/28/2026
16.74
16.80
16.63
16.73
+0.42%
366,522
08/27/2026
16.48
16.68
16.47
16.66
+1.40%
422,959
08/26/2026
16.57
16.65
16.43
16.43
-0.96%
424,337
08/25/2026
16.54
16.62
16.43
16.59
-0.30%
431,484
08/24/2026
16.40
16.71
16.40
16.64
+2.21%
403,311
08/21/2026
16.11
16.29
16.11
16.28
+1.31%
527,529
08/20/2026
16.03
16.13
15.98
16.07
+0.06%
407,774
08/19/2026
15.97
16.22
15.97
16.06
+0.56%
423,642
08/18/2026
16.04
16.13
15.97
15.97
-1.11%
689,690
08/17/2026
16.12
16.21
16.07
16.15
0.00%
542,690
08/14/2026
16.48
16.49
16.14
16.15
+0.06%
688,736
08/14/2026
$0.11 Dividend
08/13/2026
16.10
16.16
15.96
16.14
+0.81%
1,010,124
08/12/2026
16.01
16.08
15.78
16.01
-0.25%
785,045
08/11/2026
16.25
16.25
16.05
16.05
-1.70%
624,938
08/10/2026
16.24
16.34
16.21
16.33
-0.12%
1,260,642
08/07/2026
16.20
16.50
16.13
16.35
-0.66%
609,761
08/06/2026
16.48
16.57
16.27
16.46
-0.66%
409,120
08/05/2026
16.88
16.90
16.49
16.57
+0.79%
849,508
08/04/2026
16.30
16.51
16.21
16.44
-1.25%
934,728
08/03/2026
16.82
16.95
16.58
16.65
-1.06%
872,746
07/31/2026
16.70
17.07
16.48
16.82
-2.70%
1,292,737
07/30/2026
17.33
17.36
17.18
17.29
-1.30%
852,699
07/29/2026
17.41
17.62
17.37
17.52
+1.15%
824,575
07/28/2026
16.77
17.35
16.77
17.32
+4.18%
646,978
07/27/2026
16.46
16.68
16.42
16.63
+2.76%
554,310
07/24/2026
16.11
16.27
16.09
16.18
+1.56%
707,897
07/23/2026
16.00
16.16
15.88
15.93
-0.31%
727,690
07/22/2026
16.38
16.38
15.98
15.98
-2.13%
716,471
07/21/2026
16.42
16.46
16.25
16.33
-1.02%
578,198
07/20/2026
16.68
16.70
16.50
16.50
-1.83%
485,409
07/17/2026
16.73
16.81
16.64
16.81
+0.18%
658,457
07/16/2026
16.65
16.81
16.62
16.78
+2.24%
648,771
07/15/2026
16.53
16.61
16.39
16.41
-0.30%
1,093,106
07/14/2026
16.90
17.17
16.23
16.46
-5.91%
3,037,390
07/13/2026
17.23
17.54
17.20
17.49
+4.14%
901,433
07/10/2026
16.94
17.00
16.79
16.80
+0.18%
485,355
07/09/2026
16.56
16.86
16.53
16.77
0.00%
639,250
07/08/2026
16.83
16.87
16.66
16.77
+0.12%
572,205
07/07/2026
16.77
16.89
16.71
16.75
+1.93%
585,345
07/06/2026
16.36
16.53
16.26
16.43
-1.02%
832,545
07/02/2026
16.40
16.63
16.36
16.60
+1.95%
836,763
07/01/2026
16.04
16.40
16.02
16.28
+3.15%
1,074,121
06/30/2026
15.61
15.80
15.61
15.78
+1.92%
777,424
06/29/2026
15.65
15.67
15.46
15.48
+0.32%
595,958
06/26/2026
15.10
15.44
15.09
15.43
+2.71%
616,087
06/25/2026
15.06
15.19
15.03
15.03
+0.46%
626,304
06/24/2026
14.86
15.04
14.86
14.96
+0.47%
486,604
06/23/2026
14.89
14.97
14.83
14.89
+0.47%
753,609
06/22/2026
14.87
14.95
14.81
14.82
+0.27%
704,471
06/18/2026
14.78
14.85
14.69
14.78
-1.98%
1,017,824
06/17/2026
15.18
15.27
15.05
15.08
-0.72%
826,796
06/16/2026
15.10
15.20
14.95
15.19
+0.26%
777,812
06/15/2026
15.35
15.40
15.10
15.15
-1.04%
604,617
06/12/2026
15.21
15.32
15.06
15.31
+0.52%
777,649
06/11/2026
15.24
15.37
15.05
15.23
-0.07%
1,150,097
06/10/2026
15.07
15.35
14.98
15.24
-0.90%
1,007,065
06/09/2026
15.38
15.43
15.29
15.37
+0.19%
825,497
06/08/2026
15.28
15.42
15.23
15.35
-0.71%
691,956
06/05/2026
15.50
15.53
15.36
15.45
+1.70%
856,857
06/04/2026
15.23
15.37
15.19
15.20
+2.00%
639,058