PSO
Pearson Sp ADR (PSO)
NYSE
$16.44+$0.16 (+0.98%)
Price as of Aug 24, 2026 7:17 AM EDT
  • $9.8B
    Market Cap
  • 12.24%
    1-Year Change
  • Publishing
    Industry
  • 1 Month
    -0.30%
    Low Price$15.97
    High Price$17.52
  • 3 Months
    +8.34%
    Low Price$14.72
    High Price$17.52
  • 1 Year
    +12.24%
    Low Price$11.76
    High Price$17.52
Date
Open
High
Low
Close
Change (%)
Volume
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
16.83
16.95
16.58
16.65
-1.06%
872,746
07/31/2026
16.70
17.07
16.48
16.83
-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
16.82
16.64
16.81
+0.18%
658,457
07/16/2026
16.65
16.82
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
15.36
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
15.37
15.45
+1.70%
856,857
06/04/2026
15.23
15.37
15.19
15.20
+2.00%
639,058
06/03/2026
15.05
15.06
14.70
14.90
-1.25%
886,268
06/02/2026
15.09
15.20
15.03
15.09
-0.52%
1,021,290
06/01/2026
14.91
15.22
14.86
15.17
+3.04%
961,152
05/29/2026
14.62
14.96
14.59
14.72
-1.27%
1,210,412
05/28/2026
14.92
15.03
14.85
14.91
-0.66%
1,031,407
05/27/2026
14.87
15.02
14.81
15.01
-0.59%
1,000,965
05/26/2026
15.10
15.17
14.95
15.10
+0.07%
992,589
05/22/2026
14.94
15.13
14.94
15.09
+0.40%
990,151
05/21/2026
14.96
15.07
14.89
15.03
-0.20%
540,285
05/20/2026
14.89
15.10
14.82
15.06
+0.20%
685,987
05/19/2026
15.22
15.25
15.03
15.03
-1.05%
675,984
05/18/2026
14.77
15.21
14.77
15.19
+4.94%
972,789
05/15/2026
14.47
14.54
14.41
14.47
-0.88%
588,563
05/14/2026
14.70
14.78
14.59
14.60
+0.20%
891,026
05/13/2026
14.53
14.60
14.37
14.57
-0.41%
685,425
05/12/2026
14.54
14.68
14.43
14.63
+0.20%
784,951
05/11/2026
14.71
14.73
14.57
14.60
-1.08%
662,984
05/08/2026
14.85
14.85
14.67
14.76
-1.39%
932,445
05/07/2026
14.89
15.11
14.87
14.97
-0.99%
1,631,074
05/06/2026
15.37
15.37
15.05
15.12
+0.46%
1,651,699
05/05/2026
15.00
15.14
14.91
15.05
+1.75%
1,544,564
05/04/2026
14.93
14.94
14.71
14.79
-1.26%
673,456
05/01/2026
14.87
15.13
14.80
14.98
+2.72%
1,512,517
04/30/2026
14.53
14.63
14.41
14.58
+1.59%
1,018,433
04/29/2026
14.39
14.48
14.32
14.35
+0.07%
1,062,051
04/28/2026
14.35
14.43
14.31
14.34
-0.82%
477,655
04/27/2026
14.42
14.51
14.39
14.46
+0.62%
717,225
04/24/2026
14.46
14.47
14.29
14.37
+0.21%
1,193,083
04/23/2026
14.55
14.57
14.24
14.34
-2.10%
940,474
04/22/2026
14.64
14.76
14.61
14.65
+0.68%
901,123
04/21/2026
14.62
14.75
14.55
14.55
-0.07%
1,357,164
04/20/2026
14.45
14.58
14.41
14.56
0.00%
1,375,823
04/17/2026
14.60
14.65
14.48
14.56
+0.41%
1,293,958
04/16/2026
14.44
14.53
14.39
14.50
+2.82%
1,570,454
04/15/2026
13.92
14.15
13.92
14.10
+1.79%
1,039,573
04/14/2026
13.69
13.88
13.67
13.86
+1.45%
1,433,143
04/13/2026
13.34
13.68
13.31
13.66
+2.77%
992,143
04/10/2026
13.51
13.52
13.27
13.29
-1.40%
811,365
04/09/2026
13.53
13.53
13.32
13.48
+0.89%
1,318,326
04/08/2026
13.70
13.72
13.33
13.36
+0.45%
1,310,359
04/07/2026
13.50
13.52
13.26
13.30
+0.45%
1,397,878
04/06/2026
13.21
13.26
13.13
13.24
+0.15%
490,573
04/02/2026
13.08
13.28
13.03
13.22
+1.29%
1,000,069
04/01/2026
13.06
13.10
12.85
13.05
+0.08%
917,226