Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	22.96	23.29	22.49	23.29	23.29	-0.11%	10,475
Mar 6, 2026	23.95	24.29	23.20	23.32	23.32	-4.21%	2,831
Mar 5, 2026	24.89	25.23	24.30	24.34	24.34	-4.75%	600
Mar 4, 2026	25.33	25.76	25.21	25.56	25.56	-0.68%	8,260
Mar 3, 2026	25.37	25.74	24.76	25.73	25.73	-1.94%	12,734
Mar 2, 2026	25.37	26.39	25.37	26.24	26.24	0.38%	5,341
Feb 27, 2026	26.41	26.77	25.82	26.14	26.14	-2.86%	4,027
Feb 26, 2026	26.96	27.24	26.70	26.91	26.91	0.83%	5,425
Feb 25, 2026	26.70	26.70	25.98	26.69	26.69	1.52%	23,303
Feb 24, 2026	24.99	26.38	24.99	26.29	26.29	3.95%	2,922
Feb 23, 2026	26.03	26.38	24.93	25.29	25.29	-3.91%	2,634
Feb 20, 2026	25.70	26.55	25.70	26.32	26.32	0.52%	2,671
Feb 19, 2026	27.00	27.00	25.87	26.19	26.19	-2.68%	4,549
Feb 18, 2026	26.76	26.95	26.28	26.91	26.91	1.45%	1,460
Feb 17, 2026	26.53	27.00	26.13	26.52	26.52	0.45%	3,318
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