Pearson PLC ADR (PSO) Historical Stock Data
12.39 ↑0.01 (0.08%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSO is down -0.03% a day on average. There have been 14 days where Pearson PLC ADR closed green and 16 days where PSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.38 | 12.39 | ↑$0.01 (0.08%) | 12.34 | 12.40 | 863.67K |
| 2024-04-26 | 12.28 | 12.38 | ↑$0.10 (0.81%) | 12.28 | 12.45 | 0.99M |
| 2024-04-25 | 12.22 | 12.42 | ↑$0.20 (1.64%) | 12.17 | 12.46 | 527.07K |
| 2024-04-24 | 12.58 | 12.51 | ↓$0.07 (-0.56%) | 12.46 | 12.59 | 594.12K |
| 2024-04-23 | 12.54 | 12.64 | ↑$0.10 (0.80%) | 12.54 | 12.68 | 448.47K |
| 2024-04-22 | 12.41 | 12.52 | ↑$0.11 (0.89%) | 12.38 | 12.57 | 538.87K |
| 2024-04-19 | 12.37 | 12.30 | ↓$0.07 (-0.57%) | 12.26 | 12.39 | 254.17K |
| 2024-04-18 | 12.35 | 12.30 | ↓$0.05 (-0.40%) | 12.30 | 12.38 | 258.43K |
| 2024-04-17 | 12.40 | 12.31 | ↓$0.09 (-0.73%) | 12.29 | 12.40 | 337.64K |
| 2024-04-16 | 12.33 | 12.28 | ↓$0.05 (-0.41%) | 12.25 | 12.34 | 357.73K |
| 2024-04-15 | 12.58 | 12.41 | ↓$0.17 (-1.35%) | 12.40 | 12.59 | 194.55K |
| 2024-04-12 | 12.46 | 12.42 | ↓$0.04 (-0.32%) | 12.42 | 12.52 | 231.66K |
| 2024-04-11 | 12.60 | 12.61 | ↑$0.01 (0.08%) | 12.50 | 12.63 | 268.65K |
| 2024-04-10 | 12.55 | 12.57 | ↑$0.02 (0.16%) | 12.54 | 12.63 | 296.21K |
| 2024-04-09 | 12.75 | 12.67 | ↓$0.08 (-0.63%) | 12.64 | 12.79 | 264.19K |
| 2024-04-08 | 12.74 | 12.79 | ↑$0.05 (0.39%) | 12.68 | 12.81 | 509.15K |
| 2024-04-05 | 12.68 | 12.78 | ↑$0.10 (0.79%) | 12.67 | 12.78 | 211.96K |
| 2024-04-04 | 12.86 | 12.67 | ↓$0.19 (-1.48%) | 12.66 | 12.86 | 338.01K |
| 2024-04-03 | 12.76 | 12.84 | ↑$0.08 (0.63%) | 12.73 | 12.88 | 206.34K |
| 2024-04-02 | 12.88 | 12.86 | ↓$0.02 (-0.16%) | 12.84 | 12.92 | 237.69K |
| 2024-04-01 | 13.11 | 13.02 | ↓$0.09 (-0.69%) | 13.01 | 13.16 | 263.03K |
| 2024-03-28 | 13.13 | 13.16 | ↑$0.03 (0.23%) | 13.11 | 13.18 | 417.39K |
| 2024-03-27 | 13.02 | 13.05 | ↑$0.03 (0.23%) | 13.01 | 13.11 | 248.57K |
| 2024-03-26 | 12.99 | 12.94 | ↓$0.05 (-0.38%) | 12.91 | 13.00 | 201.71K |
| 2024-03-25 | 13.07 | 13.02 | ↓$0.05 (-0.38%) | 13.02 | 13.13 | 260.10K |
| 2024-03-22 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 13.06 | 13.17 | 346.75K |
| 2024-03-21 | 13.00 | 13.03 | ↑$0.03 (0.23%) | 12.98 | 13.10 | 353.66K |
| 2024-03-20 | 12.79 | 12.96 | ↑$0.17 (1.33%) | 12.78 | 12.96 | 548.28K |
| 2024-03-19 | 12.85 | 12.84 | ↓$0.01 (-0.08%) | 12.79 | 12.85 | 242.05K |
| 2024-03-18 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.90 | 12.98 | 356.59K |
Create an account or log in to view more rows.
$PSO is it time?
$PSO Green by EOD guarentee
$PSO Buy it up so it crashes harder in the next two trading days
$PSO if your selling dont regret it later
$PSO LFFGG
$PSO going green
$PSO what’s gonna happen now
$PSO holy fuck
$PSO wow
$PSO come on I wana jump up and down