Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
14.46
-0.29 (-1.97%)
At close: May 30, 2025, 4:00 PM
14.50
+0.04 (0.28%)
After-hours: May 30, 2025, 7:58 PM EDT

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.6414.7014.3714.4614.46-1.97%5,142,279
May 29, 202514.7014.8114.5514.7514.751.79%6,539,235
May 28, 202514.7614.7814.4914.4914.49-1.83%4,517,660
May 27, 202514.6214.8214.4614.7614.762.64%4,847,305
May 23, 202514.1914.5014.1014.3814.38-1.37%4,199,117
May 22, 202514.6214.7014.5014.5814.58-0.41%5,970,623
May 21, 202515.0015.0914.6014.6414.64-3.43%4,110,583
May 20, 202515.2015.3215.1015.1615.16-1.11%4,193,165
May 19, 202515.1915.3815.0915.3315.33-0.71%2,405,362
May 16, 202515.3415.4615.2815.4415.440.78%4,291,107
May 15, 202515.3615.4515.2615.3215.32-1.03%3,538,341
May 14, 202515.4115.5215.3615.4815.48-1.09%5,104,791
May 13, 202515.6615.8115.6015.6515.440.38%4,358,028
May 12, 202515.6815.9815.5115.5915.385.12%5,319,919
May 9, 202514.8314.8714.6814.8314.630.54%4,056,176
May 8, 202514.5614.9414.4814.7514.552.93%4,305,008
May 7, 202514.2514.4714.2214.3314.141.06%4,026,069
May 6, 202514.0614.3614.0414.1813.99-1.05%4,933,435
May 5, 202514.2814.6514.2014.3314.14-0.56%3,941,116
May 2, 202514.2214.5514.1214.4114.223.52%4,372,065
May 1, 202514.0114.1713.8613.9213.73-0.07%4,083,883
Apr 30, 202513.5913.9813.4613.9313.74-0.21%5,413,511
Apr 29, 202513.8514.0013.8013.9613.770.14%3,287,837
Apr 28, 202513.9314.2013.8213.9413.750.07%5,102,327
Apr 25, 202513.9714.2113.9013.9313.74-1.00%6,258,207
Apr 24, 202513.5714.1513.4514.0713.884.15%6,606,445
Apr 23, 202513.9514.3313.4313.5113.330.15%7,296,653
Apr 22, 202513.3213.8713.2313.4913.318.27%12,076,734
Apr 21, 202512.5812.6912.2712.4612.29-2.66%7,737,267
Apr 17, 202512.7112.9712.6612.8012.631.27%4,677,434
Apr 16, 202512.8313.0612.4812.6412.47-3.36%5,665,522
Apr 15, 202512.9613.3012.9513.0812.910.85%6,753,314
Apr 14, 202513.1013.2012.8012.9712.801.49%6,041,368
Apr 11, 202512.5612.8512.1612.7812.610.71%7,808,604
Apr 10, 202513.2213.5012.3012.6912.52-7.03%9,640,415
Apr 9, 202511.6313.7711.6013.6513.4712.44%11,592,487
Apr 8, 202513.2313.2411.8712.1411.98-4.48%9,484,466
Apr 7, 202512.4113.4612.2112.7112.54-0.78%10,658,395
Apr 4, 202513.3513.4212.3512.8112.64-7.38%13,890,979
Apr 3, 202514.7114.8013.7413.8313.65-11.85%10,158,487
Apr 2, 202514.9515.8314.9415.6915.483.29%6,157,655
Apr 1, 202515.1715.2814.9715.1914.990.13%3,046,963
Mar 31, 202514.9715.2614.8015.1714.97-0.13%3,965,601
Mar 28, 202515.4815.5615.1015.1914.99-2.32%3,401,131
Mar 27, 202515.6115.7215.4115.5515.34-0.89%3,667,829
Mar 26, 202515.9916.2215.6415.6915.48-1.75%3,686,596
Mar 25, 202515.9316.1815.8315.9715.760.69%5,845,076
Mar 24, 202515.6515.9915.5815.8615.653.52%5,432,599
Mar 21, 202515.3315.4215.1615.3215.12-1.29%9,858,562
Mar 20, 202515.4115.7415.3715.5215.31-0.32%4,074,462