Pearson PLC ADR (PSO) Historical Stock Data
15.36 ↑0.25 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSO is up 0.20% a day on average. There have been 19 days where Pearson PLC ADR closed green and 11 days where PSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.29 | 15.36 | ↑$0.07 (0.46%) | 15.27 | 15.38 | 850.42K |
| 2024-11-21 | 15.10 | 15.11 | ↑$0.01 (0.07%) | 15.07 | 15.17 | 340.87K |
| 2024-11-20 | 15.06 | 15.04 | ↓$0.02 (-0.13%) | 15.00 | 15.15 | 531.41K |
| 2024-11-19 | 14.98 | 15.20 | ↑$0.22 (1.47%) | 14.97 | 15.22 | 824.63K |
| 2024-11-18 | 15.02 | 15.24 | ↑$0.22 (1.46%) | 15.02 | 15.26 | 497.60K |
| 2024-11-15 | 15.07 | 15.02 | ↓$0.05 (-0.33%) | 14.95 | 15.08 | 266.88K |
| 2024-11-14 | 15.11 | 15.10 | ↓$0.01 (-0.07%) | 15.08 | 15.18 | 483.72K |
| 2024-11-13 | 15.21 | 15.09 | ↓$0.12 (-0.79%) | 15.03 | 15.22 | 302.64K |
| 2024-11-12 | 15.50 | 15.44 | ↓$0.06 (-0.39%) | 15.35 | 15.53 | 287.98K |
| 2024-11-11 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.55 | 15.65 | 271.83K |
| 2024-11-08 | 15.38 | 15.52 | ↑$0.14 (0.91%) | 15.37 | 15.54 | 331.54K |
| 2024-11-07 | 15.38 | 15.35 | ↓$0.03 (-0.20%) | 15.28 | 15.45 | 426.11K |
| 2024-11-06 | 15.22 | 15.27 | ↑$0.05 (0.33%) | 15.03 | 15.30 | 459.14K |
| 2024-11-05 | 15.21 | 15.40 | ↑$0.19 (1.25%) | 15.21 | 15.42 | 443.71K |
| 2024-11-04 | 14.89 | 14.90 | ↑$0.01 (0.07%) | 14.86 | 14.98 | 570.58K |
| 2024-11-01 | 14.91 | 14.88 | ↓$0.03 (-0.20%) | 14.80 | 14.97 | 728.81K |
| 2024-10-31 | 14.71 | 14.60 | ↓$0.11 (-0.75%) | 14.58 | 14.73 | 655.91K |
| 2024-10-30 | 14.60 | 14.66 | ↑$0.06 (0.41%) | 14.60 | 14.78 | 658.19K |
| 2024-10-29 | 14.29 | 14.51 | ↑$0.22 (1.54%) | 14.24 | 14.52 | 513.71K |
| 2024-10-28 | 13.78 | 13.90 | ↑$0.12 (0.87%) | 13.74 | 13.91 | 419.11K |
| 2024-10-25 | 13.48 | 13.52 | ↑$0.04 (0.30%) | 13.46 | 13.60 | 237.59K |
| 2024-10-24 | 13.61 | 13.52 | ↓$0.09 (-0.66%) | 13.46 | 13.63 | 373.94K |
| 2024-10-23 | 13.46 | 13.52 | ↑$0.06 (0.45%) | 13.45 | 13.52 | 239.76K |
| 2024-10-22 | 13.28 | 13.35 | ↑$0.07 (0.53%) | 13.27 | 13.36 | 174.93K |
| 2024-10-21 | 13.45 | 13.37 | ↓$0.08 (-0.59%) | 13.37 | 13.46 | 157.67K |
| 2024-10-18 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.47 | 13.54 | 215.26K |
| 2024-10-17 | 13.54 | 13.59 | ↑$0.05 (0.37%) | 13.54 | 13.63 | 245.55K |
| 2024-10-16 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.41 | 13.50 | 215.67K |
| 2024-10-15 | 13.53 | 13.41 | ↓$0.12 (-0.89%) | 13.40 | 13.56 | 337.79K |
| 2024-10-14 | 13.38 | 13.43 | ↑$0.05 (0.37%) | 13.34 | 13.46 | 221.13K |
Create an account or log in to view more rows.
$PSO check out the one month chart.
Perfect bull flag.
$PSO buy more doomers!!!
$PSO shorting it
$PSO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PSO I hate this company.
$PSO LOADING UP HERE!
$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