Skip to main content
logo
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
28.27
+0.58 (2.09%)
At close: Jan 8, 2026, 4:00 PM EST
28.47
+0.20 (0.70%)
After-hours: Jan 8, 2026, 7:56 PM EST

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202627.6728.4127.6528.2728.272.09%4,352,153
Jan 7, 202628.1028.1527.4327.6927.69-1.98%4,161,034
Jan 6, 202628.1528.3427.7728.2528.250.32%6,516,185
Jan 5, 202626.9428.4426.9428.1628.164.53%8,960,113
Jan 2, 202626.4326.9726.3326.9426.942.55%3,294,642
Dec 31, 202526.4726.5526.2726.2726.27-0.72%2,910,969
Dec 30, 202526.8926.9626.4226.4626.46-1.42%2,643,358
Dec 29, 202526.9026.9126.6226.8426.84-0.45%3,341,565
Dec 26, 202527.2427.2626.8926.9626.96-0.92%2,347,378
Dec 24, 202527.2327.2727.1127.2127.210.44%1,287,408
Dec 23, 202527.3127.4327.0527.0927.09-0.91%4,037,084
Dec 22, 202527.1427.4827.1227.3427.341.26%5,898,239
Dec 19, 202526.5527.1826.4327.0027.001.96%8,935,792
Dec 18, 202526.6927.0826.3626.4826.480.30%4,511,850
Dec 17, 202526.5926.8326.3326.4026.401.42%5,684,119
Dec 16, 202526.0626.3525.9126.0326.03-0.04%4,538,122
Dec 15, 202526.4526.6326.0126.0426.04-0.84%4,402,880
Dec 12, 202527.1427.1626.1626.2626.26-2.74%5,612,063
Dec 11, 202526.7927.3126.7227.0027.000.26%4,952,054
Dec 10, 202526.6627.0025.9626.9326.931.47%4,475,251
Dec 9, 202525.5726.6325.5726.5426.542.83%4,775,362
Dec 8, 202526.2426.2425.4525.8125.81-1.64%6,040,967
Dec 5, 202525.2526.3925.2026.2426.244.09%11,801,985
Dec 4, 202524.6925.7024.5925.2125.213.36%7,422,008
Dec 3, 202524.2624.7324.2624.3924.390.62%6,340,142
Dec 2, 202524.7024.7324.2124.2424.24-1.70%5,834,204
Dec 1, 202524.2724.7223.9724.6624.660.86%7,919,333
Nov 28, 202524.5424.6124.3924.4524.45-0.33%1,387,115
Nov 26, 202524.3024.7924.2424.5324.531.24%3,545,889
Nov 25, 202523.7524.3523.4224.2324.231.76%3,798,584
Nov 24, 202523.2923.9323.1423.8123.812.54%3,090,127
Nov 21, 202522.8023.3522.3223.2223.222.29%6,123,087
Nov 20, 202523.3223.7522.6822.7022.70-0.96%4,296,160
Nov 19, 202522.6423.0522.5722.9222.921.15%2,807,535
Nov 18, 202522.2922.9722.1022.6622.660.98%4,089,307
Nov 17, 202523.3623.4322.2422.4422.44-4.59%3,359,767
Nov 14, 202523.5423.9323.1523.5223.52-1.92%3,892,950
Nov 13, 202524.4724.5623.8923.9823.77-2.76%3,149,636
Nov 12, 202524.1124.7224.0824.6624.443.27%3,342,723
Nov 11, 202523.6424.2623.6323.8823.671.02%3,949,609
Nov 10, 202523.7723.8523.3523.6423.431.16%3,182,499
Nov 7, 202523.1823.3922.6023.3723.17-0.09%5,394,041
Nov 6, 202523.4123.7923.0723.3923.190.09%5,211,997
Nov 5, 202523.3323.5523.0223.3723.170.56%3,958,152
Nov 4, 202523.2723.6123.1523.2423.04-1.44%4,174,637
Nov 3, 202523.6823.7023.2523.5823.37-0.51%3,713,723
Oct 31, 202523.5123.8023.4223.7023.490.94%5,898,780
Oct 30, 202524.0324.2123.4523.4823.27-2.57%4,330,600
Oct 29, 202523.9224.5923.8324.1023.890.58%10,981,641
Oct 28, 202523.5624.7523.4223.9623.752.13%10,492,818