Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
15.19
-0.36 (-2.32%)
At close: Mar 28, 2025, 4:00 PM
14.94
-0.25 (-1.65%)
Pre-market: Mar 31, 2025, 7:49 AM EDT
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.48 | 15.56 | 15.10 | 15.19 | 15.19 | -2.32% | 3,397,886 |
| Mar 27, 2025 | 15.61 | 15.72 | 15.41 | 15.55 | 15.55 | -0.89% | 3,667,829 |
| Mar 26, 2025 | 15.99 | 16.22 | 15.64 | 15.69 | 15.69 | -1.75% | 3,686,596 |
| Mar 25, 2025 | 15.93 | 16.18 | 15.83 | 15.97 | 15.97 | 0.69% | 5,845,076 |
| Mar 24, 2025 | 15.65 | 15.99 | 15.58 | 15.86 | 15.86 | 3.52% | 5,432,599 |
| Mar 21, 2025 | 15.33 | 15.42 | 15.16 | 15.32 | 15.32 | -1.29% | 9,858,562 |
| Mar 20, 2025 | 15.41 | 15.74 | 15.37 | 15.52 | 15.52 | -0.32% | 4,074,462 |
| Mar 19, 2025 | 15.29 | 15.77 | 15.26 | 15.57 | 15.57 | 1.57% | 5,366,983 |
| Mar 18, 2025 | 15.44 | 15.47 | 15.19 | 15.33 | 15.33 | -0.71% | 5,729,114 |
| Mar 17, 2025 | 15.31 | 15.55 | 15.31 | 15.44 | 15.44 | 1.05% | 3,202,824 |
| Mar 14, 2025 | 15.31 | 15.36 | 15.10 | 15.28 | 15.28 | 2.21% | 4,581,305 |
| Mar 13, 2025 | 15.28 | 15.33 | 14.77 | 14.95 | 14.95 | -1.97% | 4,806,395 |
| Mar 12, 2025 | 15.57 | 15.72 | 15.22 | 15.25 | 15.25 | 0.07% | 11,009,699 |
| Mar 11, 2025 | 14.82 | 15.41 | 14.68 | 15.24 | 15.24 | 2.83% | 10,083,595 |
| Mar 10, 2025 | 15.26 | 15.44 | 14.68 | 14.82 | 14.82 | -5.18% | 7,066,696 |
| Mar 7, 2025 | 15.66 | 15.70 | 15.17 | 15.63 | 15.63 | -0.76% | 7,188,914 |
| Mar 6, 2025 | 16.17 | 16.35 | 15.69 | 15.75 | 15.75 | -4.02% | 6,569,918 |
| Mar 5, 2025 | 16.12 | 16.46 | 15.94 | 16.41 | 16.41 | 2.56% | 6,028,002 |
| Mar 4, 2025 | 16.50 | 16.50 | 15.72 | 16.00 | 16.00 | -4.53% | 5,165,421 |
| Mar 3, 2025 | 17.56 | 17.65 | 16.72 | 16.76 | 16.76 | -3.62% | 3,948,393 |
| Feb 28, 2025 | 17.23 | 17.42 | 17.14 | 17.39 | 17.39 | 1.05% | 3,767,077 |
| Feb 27, 2025 | 17.30 | 17.48 | 17.05 | 17.21 | 17.21 | 0.12% | 4,509,465 |
| Feb 26, 2025 | 17.45 | 17.59 | 17.14 | 17.19 | 17.19 | -0.81% | 3,993,689 |
| Feb 25, 2025 | 17.78 | 17.79 | 17.20 | 17.33 | 17.33 | -1.65% | 4,647,992 |
| Feb 24, 2025 | 17.68 | 17.87 | 17.40 | 17.62 | 17.62 | 0.80% | 4,248,740 |
| Feb 21, 2025 | 17.95 | 18.06 | 17.44 | 17.48 | 17.48 | -2.13% | 3,270,366 |
| Feb 20, 2025 | 18.22 | 18.29 | 17.76 | 17.86 | 17.86 | -1.81% | 4,862,841 |
| Feb 19, 2025 | 18.30 | 18.33 | 17.99 | 18.19 | 18.19 | -1.78% | 2,882,442 |
| Feb 18, 2025 | 18.57 | 18.76 | 18.41 | 18.52 | 18.52 | 0.11% | 3,782,450 |
| Feb 14, 2025 | 18.38 | 18.59 | 18.22 | 18.50 | 18.50 | 0.43% | 3,145,147 |
| Feb 13, 2025 | 18.34 | 18.50 | 18.22 | 18.42 | 18.22 | 0.77% | 3,110,022 |
| Feb 12, 2025 | 18.33 | 18.37 | 17.92 | 18.28 | 18.08 | -2.45% | 3,729,524 |
| Feb 11, 2025 | 18.58 | 18.76 | 18.41 | 18.74 | 18.54 | 0.16% | 3,098,054 |
| Feb 10, 2025 | 19.00 | 19.10 | 18.59 | 18.71 | 18.51 | -1.06% | 3,917,635 |
| Feb 7, 2025 | 19.27 | 19.27 | 18.81 | 18.91 | 18.70 | -1.36% | 3,547,198 |
| Feb 6, 2025 | 18.87 | 19.32 | 18.87 | 19.17 | 18.96 | 2.35% | 4,695,277 |
| Feb 5, 2025 | 18.49 | 18.79 | 18.35 | 18.73 | 18.53 | 1.85% | 3,057,095 |
| Feb 4, 2025 | 18.30 | 18.54 | 18.26 | 18.39 | 18.19 | 0.27% | 4,525,281 |
| Feb 3, 2025 | 18.74 | 18.74 | 18.28 | 18.34 | 18.14 | -4.63% | 5,547,043 |
| Jan 31, 2025 | 19.31 | 19.51 | 19.08 | 19.23 | 19.02 | 0.05% | 5,778,886 |
| Jan 30, 2025 | 19.26 | 19.55 | 19.08 | 19.22 | 19.01 | 1.16% | 7,075,761 |
| Jan 29, 2025 | 19.34 | 19.37 | 18.86 | 19.00 | 18.79 | -1.76% | 7,343,685 |
| Jan 28, 2025 | 18.75 | 19.49 | 18.46 | 19.34 | 19.13 | 8.96% | 12,800,318 |
| Jan 27, 2025 | 17.49 | 17.79 | 17.25 | 17.75 | 17.56 | 0.68% | 6,909,676 |
| Jan 24, 2025 | 17.50 | 17.87 | 17.50 | 17.63 | 17.44 | 0.28% | 3,103,339 |
| Jan 23, 2025 | 17.36 | 17.64 | 17.35 | 17.58 | 17.39 | 0.92% | 3,428,775 |
| Jan 22, 2025 | 17.37 | 17.52 | 17.16 | 17.42 | 17.23 | -0.46% | 3,318,148 |
| Jan 21, 2025 | 17.29 | 17.55 | 17.29 | 17.50 | 17.31 | 1.74% | 3,897,454 |
| Jan 17, 2025 | 16.93 | 17.37 | 16.90 | 17.20 | 17.01 | 1.96% | 4,442,376 |
| Jan 16, 2025 | 16.96 | 17.07 | 16.82 | 16.87 | 16.69 | -1.06% | 3,580,969 |