Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	23.15	23.47	22.93	23.00	23.00	0.44%	3,877,031
Mar 12, 2026	23.10	23.41	22.67	22.90	22.90	-4.38%	5,153,408
Mar 11, 2026	23.85	24.00	23.18	23.95	23.95	-0.08%	5,201,849
Mar 10, 2026	23.92	24.55	23.58	23.97	23.97	0.38%	5,104,068
Mar 9, 2026	23.17	23.96	22.41	23.88	23.88	0.89%	5,835,541
Mar 6, 2026	23.94	24.07	23.17	23.67	23.67	-4.29%	9,339,477
Mar 5, 2026	25.00	25.57	24.23	24.73	24.73	-2.10%	6,164,560
Mar 4, 2026	25.56	25.76	25.11	25.26	25.26	-0.28%	5,115,268
Mar 3, 2026	25.10	25.85	24.74	25.33	25.33	-3.06%	5,985,824
Mar 2, 2026	25.50	26.41	25.38	26.13	26.13	-0.50%	5,116,013
Feb 27, 2026	26.48	26.55	25.73	26.26	26.26	-3.06%	5,260,443
Feb 26, 2026	26.91	27.27	26.68	27.09	27.09	1.16%	3,366,834
Feb 25, 2026	26.27	26.85	26.05	26.78	26.78	2.53%	3,261,214
Feb 24, 2026	25.42	26.41	25.19	26.12	26.12	3.61%	4,714,569
Feb 23, 2026	26.31	26.36	24.92	25.21	25.21	-4.76%	4,401,199
Feb 20, 2026	26.22	26.62	25.85	26.47	26.47	0.42%	4,738,291
Feb 19, 2026	26.50	26.65	25.86	26.36	26.36	-1.42%	2,580,770
Feb 18, 2026	26.43	27.02	26.21	26.74	26.74	1.29%	6,256,628
Feb 17, 2026	26.60	26.97	26.23	26.40	26.40	-0.45%	5,475,968
Feb 13, 2026	26.23	26.57	25.71	26.52	26.52	1.11%	3,786,551
Feb 12, 2026	26.91	27.13	25.33	26.23	26.02	-0.79%	8,571,559
Feb 11, 2026	27.79	27.79	25.91	26.44	26.23	-3.11%	6,034,536
Feb 10, 2026	27.15	27.71	26.84	27.29	27.07	1.49%	6,836,849
Feb 9, 2026	26.65	27.27	26.65	26.89	26.67	0.26%	5,154,617
Feb 6, 2026	26.40	26.97	26.17	26.82	26.61	4.07%	6,239,409
Feb 5, 2026	26.47	26.67	25.66	25.77	25.56	-3.99%	8,851,141
Feb 4, 2026	26.69	27.27	26.13	26.84	26.63	1.17%	12,066,129
Feb 3, 2026	27.46	27.67	25.79	26.53	26.32	-3.21%	6,849,683
Feb 2, 2026	27.16	27.60	26.77	27.41	27.19	0.44%	6,170,103
Jan 30, 2026	27.62	28.23	27.13	27.29	27.07	-1.55%	10,813,355
Jan 29, 2026	27.83	28.20	27.18	27.72	27.50	0.58%	4,985,006
Jan 28, 2026	26.90	27.92	26.81	27.56	27.34	1.47%	8,674,631
Jan 27, 2026	29.26	29.26	26.51	27.16	26.94	-5.13%	11,826,075
Jan 26, 2026	28.55	28.79	28.46	28.63	28.40	0.81%	7,044,866
Jan 23, 2026	29.04	29.13	28.32	28.40	28.17	-2.87%	4,411,510
Jan 22, 2026	29.48	29.61	29.07	29.24	29.01	0.24%	4,252,974
Jan 21, 2026	28.66	29.55	28.34	29.17	28.94	4.51%	5,204,991
Jan 20, 2026	28.64	28.98	27.86	27.91	27.69	-5.20%	6,072,590
Jan 16, 2026	29.23	29.51	29.12	29.44	29.20	0.17%	4,823,554
Jan 15, 2026	28.45	29.45	28.39	29.39	29.15	4.04%	5,061,878
Jan 14, 2026	28.32	28.52	27.95	28.25	28.02	-0.18%	9,725,013
Jan 13, 2026	28.80	28.85	28.27	28.30	28.07	-1.60%	5,982,345
Jan 12, 2026	28.30	29.05	28.12	28.76	28.53	0.67%	6,473,711
Jan 9, 2026	28.30	28.64	27.97	28.57	28.34	1.06%	5,563,075
Jan 8, 2026	27.67	28.41	27.65	28.27	28.04	2.09%	4,381,616
Jan 7, 2026	28.10	28.15	27.43	27.69	27.47	-1.98%	4,161,852
Jan 6, 2026	28.15	28.34	27.77	28.25	28.02	0.32%	6,517,010
Jan 5, 2026	26.94	28.44	26.94	28.16	27.93	4.53%	8,960,276
Jan 2, 2026	26.43	26.97	26.33	26.94	26.72	2.55%	3,294,771
Dec 31, 2025	26.47	26.55	26.27	26.27	26.06	-0.72%	2,937,868