Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.89	26.48	25.76	26.40	26.40	4.22%	4,371
Feb 12, 2026	26.81	27.13	25.33	25.33	25.12	-3.49%	2,233
Feb 11, 2026	27.24	27.72	25.91	26.25	26.03	-3.80%	4,090
Feb 10, 2026	27.03	27.60	26.89	27.28	27.06	0.78%	5,215
Feb 9, 2026	26.96	27.14	26.50	27.07	26.85	1.61%	2,572
Feb 6, 2026	26.10	26.64	26.10	26.64	26.42	2.38%	25,270
Feb 5, 2026	26.69	26.85	25.69	26.02	25.81	-1.03%	3,760
Feb 4, 2026	26.75	27.21	26.29	26.29	26.08	1.51%	2,020
Feb 3, 2026	27.67	27.67	25.80	25.90	25.69	-5.55%	8,990
Feb 2, 2026	27.28	27.42	26.82	27.42	27.20	0.30%	6,471
Jan 30, 2026	27.54	28.04	27.34	27.34	27.12	-0.44%	657
Jan 29, 2026	27.83	28.17	27.34	27.46	27.24	-0.22%	3,609
Jan 28, 2026	27.25	27.85	26.90	27.52	27.30	0.92%	4,455
Jan 27, 2026	29.33	30.00	26.51	27.27	27.05	-4.94%	30,326
Jan 26, 2026	28.68	28.72	28.30	28.69	28.45	0.55%	628
Jan 23, 2026	29.25	29.25	28.53	28.53	28.30	-2.96%	637
Jan 22, 2026	29.48	29.49	29.25	29.40	29.16	0.70%	1,118
Jan 21, 2026	28.32	29.28	28.15	29.20	28.96	4.26%	8,403
Jan 20, 2026	28.98	28.98	28.00	28.00	27.77	-4.94%	5,178
Jan 16, 2026	29.27	29.50	29.20	29.46	29.22	0.97%	2,380
Jan 15, 2026	28.52	29.18	28.49	29.18	28.94	3.53%	10,740
Jan 14, 2026	28.25	28.47	27.96	28.18	27.95	-1.47%	4,110
Jan 13, 2026	28.79	28.79	28.34	28.60	28.37	-1.40%	2,041
Jan 12, 2026	28.01	29.01	28.01	29.01	28.77	1.93%	2,764
Jan 9, 2026	28.36	28.64	28.03	28.46	28.22	0.36%	4,434
Jan 8, 2026	27.73	28.39	27.73	28.35	28.12	2.54%	3,116
Jan 7, 2026	28.20	28.20	27.47	27.65	27.42	-1.09%	2,706
Jan 6, 2026	27.99	28.15	27.85	27.96	27.73	-0.87%	3,304
Jan 5, 2026	27.20	28.20	26.94	28.20	27.97	5.84%	2,559
Jan 2, 2026	26.43	26.65	26.17	26.65	26.43	0.80%	2,457
Dec 31, 2025	26.17	26.56	26.17	26.43	26.22	-0.45%	1,307
Dec 30, 2025	26.89	26.89	26.55	26.55	26.34	-0.78%	1,428
Dec 29, 2025	26.84	26.90	26.63	26.76	26.54	-1.61%	1,192
Dec 24, 2025	26.82	27.25	26.82	27.20	26.98	0.47%	867
Dec 23, 2025	27.91	27.91	27.07	27.07	26.85	-0.76%	1,822
Dec 22, 2025	27.05	27.45	27.05	27.28	27.06	1.00%	3,842
Dec 19, 2025	27.62	27.62	26.50	27.01	26.79	1.37%	4,216
Dec 18, 2025	26.51	26.96	26.51	26.65	26.43	0.82%	837
Dec 17, 2025	26.21	26.79	26.21	26.43	26.21	1.18%	10,184
Dec 16, 2025	25.85	26.23	25.85	26.12	25.91	-0.04%	7,002
Dec 15, 2025	26.31	26.60	26.13	26.13	25.92	-1.24%	4,752
Dec 12, 2025	27.14	27.14	26.46	26.46	26.24	-2.86%	3,383
Dec 11, 2025	26.93	27.25	26.79	27.24	27.02	2.89%	6,308
Dec 10, 2025	26.60	26.80	25.96	26.48	26.26	0.13%	3,347
Dec 9, 2025	25.92	26.54	25.57	26.44	26.22	3.08%	2,732
Dec 8, 2025	26.43	26.43	25.45	25.65	25.44	-2.24%	7,782
Dec 5, 2025	25.20	26.37	25.00	26.24	26.02	4.01%	4,241
Dec 4, 2025	24.60	25.69	24.18	25.23	25.02	3.03%	6,521
Dec 3, 2025	24.33	24.73	24.26	24.48	24.28	0.19%	4,391
Dec 2, 2025	24.73	24.75	24.24	24.44	24.24	-1.04%	3,022