Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
23.46
+0.46 (2.00%)
At close: Oct 27, 2025, 4:00 PM EDT
23.47
+0.01 (0.04%)
After-hours: Oct 27, 2025, 7:00 PM EDT
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.08 | 23.94 | 23.08 | 23.46 | 23.46 | 2.00% | 10,794,706 |
| Oct 24, 2025 | 23.01 | 23.78 | 20.67 | 23.00 | 23.00 | 1.41% | 23,621,119 |
| Oct 23, 2025 | 22.94 | 22.99 | 22.53 | 22.68 | 22.68 | -0.44% | 3,787,353 |
| Oct 22, 2025 | 22.97 | 23.07 | 22.53 | 22.78 | 22.78 | -0.70% | 2,892,053 |
| Oct 21, 2025 | 22.77 | 23.10 | 22.72 | 22.94 | 22.94 | 0.44% | 3,808,372 |
| Oct 20, 2025 | 22.99 | 23.06 | 22.80 | 22.84 | 22.84 | 0.22% | 5,444,872 |
| Oct 17, 2025 | 22.82 | 22.93 | 22.41 | 22.79 | 22.79 | -0.04% | 3,803,063 |
| Oct 16, 2025 | 23.69 | 23.71 | 22.67 | 22.80 | 22.80 | -3.39% | 3,715,904 |
| Oct 15, 2025 | 23.73 | 23.98 | 23.27 | 23.60 | 23.60 | 0.64% | 3,130,987 |
| Oct 14, 2025 | 22.93 | 23.75 | 22.75 | 23.45 | 23.45 | 0.69% | 7,261,793 |
| Oct 13, 2025 | 23.01 | 23.38 | 22.83 | 23.29 | 23.29 | 3.65% | 5,613,687 |
| Oct 10, 2025 | 24.03 | 24.34 | 22.44 | 22.47 | 22.47 | -5.98% | 6,397,187 |
| Oct 9, 2025 | 24.11 | 24.24 | 23.86 | 23.90 | 23.90 | -0.42% | 2,313,766 |
| Oct 8, 2025 | 24.15 | 24.21 | 23.76 | 24.00 | 24.00 | -0.41% | 3,893,041 |
| Oct 7, 2025 | 24.12 | 24.30 | 23.84 | 24.10 | 24.10 | -0.12% | 3,996,275 |
| Oct 6, 2025 | 24.08 | 24.54 | 23.73 | 24.13 | 24.13 | 0.37% | 4,159,205 |
| Oct 3, 2025 | 23.87 | 24.21 | 23.80 | 24.04 | 24.04 | 1.82% | 4,505,948 |
| Oct 2, 2025 | 23.11 | 23.83 | 23.11 | 23.61 | 23.61 | 2.25% | 4,311,434 |
| Oct 1, 2025 | 22.86 | 23.15 | 22.68 | 23.09 | 23.09 | 0.65% | 4,416,978 |
| Sep 30, 2025 | 23.00 | 23.20 | 22.57 | 22.94 | 22.94 | -0.26% | 4,944,578 |
| Sep 29, 2025 | 22.85 | 23.00 | 22.63 | 23.00 | 23.00 | 1.23% | 3,425,532 |
| 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 |