Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.62	28.11	27.62	27.86	-	0.51%	233,498
Jan 29, 2026	27.83	28.20	27.18	27.72	27.72	0.58%	4,983,875
Jan 28, 2026	26.90	27.92	26.81	27.56	27.56	1.47%	8,666,967
Jan 27, 2026	29.26	29.26	26.51	27.16	27.16	-5.13%	11,617,419
Jan 26, 2026	28.55	28.79	28.46	28.63	28.63	0.81%	7,044,362
Jan 23, 2026	29.04	29.13	28.32	28.40	28.40	-2.87%	4,410,935
Jan 22, 2026	29.48	29.61	29.07	29.24	29.24	0.24%	4,251,249
Jan 21, 2026	28.66	29.55	28.34	29.17	29.17	4.51%	5,176,106
Jan 20, 2026	28.64	28.98	27.86	27.91	27.91	-5.20%	6,048,901
Jan 16, 2026	29.23	29.51	29.12	29.44	29.44	0.17%	4,690,125
Jan 15, 2026	28.45	29.45	28.39	29.39	29.39	4.04%	4,904,323
Jan 14, 2026	28.32	28.52	27.95	28.25	28.25	-0.18%	9,723,472
Jan 13, 2026	28.80	28.85	28.27	28.30	28.30	-1.60%	5,977,245
Jan 12, 2026	28.30	29.05	28.12	28.76	28.76	0.67%	6,430,364
Jan 9, 2026	28.30	28.64	27.97	28.57	28.57	1.06%	5,561,774
Jan 8, 2026	27.67	28.41	27.65	28.27	28.27	2.09%	4,352,153
Jan 7, 2026	28.10	28.15	27.43	27.69	27.69	-1.98%	4,161,034
Jan 6, 2026	28.15	28.34	27.77	28.25	28.25	0.32%	6,516,185
Jan 5, 2026	26.94	28.44	26.94	28.16	28.16	4.53%	8,960,113
Jan 2, 2026	26.43	26.97	26.33	26.94	26.94	2.55%	3,294,642
Dec 31, 2025	26.47	26.55	26.27	26.27	26.27	-0.72%	2,910,969
Dec 30, 2025	26.89	26.96	26.42	26.46	26.46	-1.42%	2,643,358
Dec 29, 2025	26.90	26.91	26.62	26.84	26.84	-0.45%	3,341,565
Dec 26, 2025	27.24	27.26	26.89	26.96	26.96	-0.92%	2,347,378
Dec 24, 2025	27.23	27.27	27.11	27.21	27.21	0.44%	1,287,408
Dec 23, 2025	27.31	27.43	27.05	27.09	27.09	-0.91%	4,037,084
Dec 22, 2025	27.14	27.48	27.12	27.34	27.34	1.26%	5,898,239
Dec 19, 2025	26.55	27.18	26.43	27.00	27.00	1.96%	8,935,792
Dec 18, 2025	26.69	27.08	26.36	26.48	26.48	0.30%	4,511,850
Dec 17, 2025	26.59	26.83	26.33	26.40	26.40	1.42%	5,684,119
Dec 16, 2025	26.06	26.35	25.91	26.03	26.03	-0.04%	4,538,122
Dec 15, 2025	26.45	26.63	26.01	26.04	26.04	-0.84%	4,402,880
Dec 12, 2025	27.14	27.16	26.16	26.26	26.26	-2.74%	5,612,063
Dec 11, 2025	26.79	27.31	26.72	27.00	27.00	0.26%	4,952,054
Dec 10, 2025	26.66	27.00	25.96	26.93	26.93	1.47%	4,475,251
Dec 9, 2025	25.57	26.63	25.57	26.54	26.54	2.83%	4,775,362
Dec 8, 2025	26.24	26.24	25.45	25.81	25.81	-1.64%	6,040,967
Dec 5, 2025	25.25	26.39	25.20	26.24	26.24	4.09%	11,801,985
Dec 4, 2025	24.69	25.70	24.59	25.21	25.21	3.36%	7,422,008
Dec 3, 2025	24.26	24.73	24.26	24.39	24.39	0.62%	6,340,142
Dec 2, 2025	24.70	24.73	24.21	24.24	24.24	-1.70%	5,834,204
Dec 1, 2025	24.27	24.72	23.97	24.66	24.66	0.86%	7,919,333
Nov 28, 2025	24.54	24.61	24.39	24.45	24.45	-0.33%	1,387,115
Nov 26, 2025	24.30	24.79	24.24	24.53	24.53	1.24%	3,545,889
Nov 25, 2025	23.75	24.35	23.42	24.23	24.23	1.76%	3,798,584
Nov 24, 2025	23.29	23.93	23.14	23.81	23.81	2.54%	3,090,127
Nov 21, 2025	22.80	23.35	22.32	23.22	23.22	2.29%	6,123,087
Nov 20, 2025	23.32	23.75	22.68	22.70	22.70	-0.96%	4,296,160
Nov 19, 2025	22.64	23.05	22.57	22.92	22.92	1.15%	2,807,535
Nov 18, 2025	22.29	22.97	22.10	22.66	22.66	0.98%	4,089,307