Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
23.00
+0.28 (1.23%)
At close: Sep 29, 2025, 4:00 PM EDT
23.00
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:59 PM EDT
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.85 | 22.93 | 22.63 | 22.87 | - | 0.66% | 1,318,029 |
| Sep 26, 2025 | 22.39 | 22.87 | 22.39 | 22.72 | 22.72 | 1.61% | 4,047,380 |
| Sep 25, 2025 | 21.92 | 22.39 | 21.90 | 22.36 | 22.36 | 0.81% | 3,056,005 |
| Sep 24, 2025 | 22.47 | 22.51 | 22.05 | 22.18 | 22.18 | -1.11% | 3,631,185 |
| Sep 23, 2025 | 22.65 | 22.99 | 22.31 | 22.43 | 22.43 | -0.62% | 5,992,810 |
| Sep 22, 2025 | 22.42 | 22.81 | 22.35 | 22.57 | 22.57 | 0.36% | 4,900,915 |
| Sep 19, 2025 | 22.69 | 22.73 | 22.20 | 22.49 | 22.49 | -0.71% | 10,276,533 |
| Sep 18, 2025 | 22.36 | 22.71 | 22.20 | 22.65 | 22.65 | 2.17% | 3,253,569 |
| Sep 17, 2025 | 22.12 | 22.59 | 21.95 | 22.17 | 22.17 | 0.32% | 3,153,119 |
| Sep 16, 2025 | 22.35 | 22.45 | 21.89 | 22.10 | 22.10 | -1.07% | 3,111,269 |
| Sep 15, 2025 | 22.51 | 22.73 | 22.31 | 22.34 | 22.34 | -0.40% | 3,893,799 |
| Sep 12, 2025 | 22.41 | 22.53 | 22.28 | 22.43 | 22.43 | -0.53% | 2,512,728 |
| Sep 11, 2025 | 22.25 | 22.78 | 22.23 | 22.55 | 22.55 | 1.76% | 3,874,294 |
| Sep 10, 2025 | 22.24 | 22.37 | 22.05 | 22.16 | 22.16 | -0.31% | 2,892,176 |
| Sep 9, 2025 | 22.05 | 22.56 | 21.98 | 22.23 | 22.23 | 1.05% | 5,085,535 |
| Sep 8, 2025 | 22.00 | 22.16 | 21.83 | 22.00 | 22.00 | 0.05% | 5,746,221 |
| Sep 5, 2025 | 22.10 | 22.25 | 21.59 | 21.99 | 21.99 | 0.14% | 2,834,006 |
| Sep 4, 2025 | 21.81 | 21.98 | 21.71 | 21.96 | 21.96 | 1.20% | 2,590,379 |
| Sep 3, 2025 | 21.45 | 21.74 | 21.37 | 21.70 | 21.70 | 0.23% | 2,924,339 |
| Sep 2, 2025 | 21.38 | 21.66 | 21.08 | 21.65 | 21.65 | -1.10% | 4,734,136 |
| Aug 29, 2025 | 22.02 | 22.17 | 21.81 | 21.89 | 21.89 | -0.77% | 4,221,755 |
| Aug 28, 2025 | 22.19 | 22.25 | 21.83 | 22.06 | 22.06 | 0.05% | 3,387,013 |
| Aug 27, 2025 | 21.86 | 22.25 | 21.82 | 22.05 | 22.05 | 0.55% | 4,823,574 |
| Aug 26, 2025 | 21.60 | 21.95 | 21.57 | 21.93 | 21.93 | 1.43% | 4,217,949 |
| Aug 25, 2025 | 21.56 | 21.74 | 21.50 | 21.62 | 21.62 | 0.32% | 3,048,088 |
| Aug 22, 2025 | 20.83 | 21.64 | 20.77 | 21.55 | 21.55 | 4.26% | 3,396,189 |
| Aug 21, 2025 | 20.61 | 20.79 | 20.58 | 20.67 | 20.67 | -0.53% | 2,148,945 |
| Aug 20, 2025 | 20.73 | 20.88 | 20.48 | 20.78 | 20.78 | -0.24% | 3,502,686 |
| Aug 19, 2025 | 21.02 | 21.09 | 20.67 | 20.83 | 20.83 | -0.81% | 3,545,416 |
| Aug 18, 2025 | 20.98 | 21.12 | 20.94 | 21.00 | 21.00 | -0.57% | 3,514,044 |
| Aug 15, 2025 | 21.39 | 21.42 | 20.93 | 21.12 | 21.12 | -1.03% | 4,019,093 |
| Aug 14, 2025 | 21.13 | 21.38 | 21.00 | 21.34 | 21.34 | -0.84% | 3,769,728 |
| Aug 13, 2025 | 21.05 | 21.55 | 21.03 | 21.52 | 21.31 | 2.28% | 5,014,171 |
| Aug 12, 2025 | 20.76 | 21.12 | 20.64 | 21.04 | 20.84 | 2.89% | 4,191,267 |
| Aug 11, 2025 | 20.75 | 20.84 | 20.41 | 20.45 | 20.25 | -1.30% | 6,822,921 |
| Aug 8, 2025 | 20.78 | 20.97 | 20.57 | 20.72 | 20.52 | 0.73% | 2,905,797 |
| Aug 7, 2025 | 21.35 | 21.35 | 20.54 | 20.57 | 20.37 | -2.51% | 4,723,063 |
| Aug 6, 2025 | 21.20 | 21.30 | 21.02 | 21.10 | 20.89 | -0.33% | 6,627,457 |
| Aug 5, 2025 | 21.11 | 21.23 | 20.73 | 21.17 | 20.96 | 0.81% | 6,340,419 |
| Aug 4, 2025 | 20.93 | 21.11 | 20.71 | 21.00 | 20.80 | 1.89% | 5,792,607 |
| Aug 1, 2025 | 20.58 | 20.81 | 20.08 | 20.61 | 20.41 | -1.90% | 7,071,904 |
| Jul 31, 2025 | 21.48 | 21.68 | 20.91 | 21.01 | 20.81 | -2.19% | 7,072,026 |
| Jul 30, 2025 | 21.72 | 21.85 | 21.31 | 21.48 | 21.27 | -1.10% | 6,512,159 |
| Jul 29, 2025 | 21.84 | 21.84 | 21.47 | 21.72 | 21.51 | 0.18% | 6,715,154 |
| Jul 28, 2025 | 21.76 | 21.81 | 21.48 | 21.68 | 21.47 | -0.60% | 4,263,437 |
| Jul 25, 2025 | 21.55 | 21.84 | 21.27 | 21.81 | 21.60 | 1.77% | 4,955,058 |
| Jul 24, 2025 | 21.45 | 21.65 | 21.26 | 21.43 | 21.22 | -0.05% | 7,930,015 |
| Jul 23, 2025 | 21.41 | 21.65 | 21.02 | 21.44 | 21.23 | 0.89% | 14,318,409 |
| Jul 22, 2025 | 20.04 | 21.69 | 20.00 | 21.25 | 21.04 | 5.20% | 16,474,043 |
| Jul 21, 2025 | 20.21 | 20.63 | 20.02 | 20.20 | 20.00 | 1.41% | 20,655,934 |