Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
13.94
+0.01 (0.07%)
May 1, 2025, 4:00 PM EDT - Market closed
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 14.01 | 14.17 | 13.86 | 13.92 | 13.92 | -0.07% | 4,073,711 |
| Apr 30, 2025 | 13.59 | 13.98 | 13.46 | 13.93 | 13.93 | -0.21% | 5,413,511 |
| Apr 29, 2025 | 13.85 | 14.00 | 13.80 | 13.96 | 13.96 | 0.14% | 3,287,837 |
| Apr 28, 2025 | 13.93 | 14.20 | 13.82 | 13.94 | 13.94 | 0.07% | 5,102,327 |
| Apr 25, 2025 | 13.97 | 14.21 | 13.90 | 13.93 | 13.93 | -1.00% | 6,258,207 |
| Apr 24, 2025 | 13.57 | 14.15 | 13.45 | 14.07 | 14.07 | 4.15% | 6,606,445 |
| Apr 23, 2025 | 13.95 | 14.33 | 13.43 | 13.51 | 13.51 | 0.15% | 7,296,653 |
| Apr 22, 2025 | 13.32 | 13.87 | 13.23 | 13.49 | 13.49 | 8.27% | 12,076,734 |
| Apr 21, 2025 | 12.58 | 12.69 | 12.27 | 12.46 | 12.46 | -2.66% | 7,737,267 |
| Apr 17, 2025 | 12.71 | 12.97 | 12.66 | 12.80 | 12.80 | 1.27% | 4,677,434 |
| Apr 16, 2025 | 12.83 | 13.06 | 12.48 | 12.64 | 12.64 | -3.36% | 5,665,522 |
| Apr 15, 2025 | 12.96 | 13.30 | 12.95 | 13.08 | 13.08 | 0.85% | 6,753,314 |
| Apr 14, 2025 | 13.10 | 13.20 | 12.80 | 12.97 | 12.97 | 1.49% | 6,041,368 |
| Apr 11, 2025 | 12.56 | 12.85 | 12.16 | 12.78 | 12.78 | 0.71% | 7,808,604 |
| Apr 10, 2025 | 13.22 | 13.50 | 12.30 | 12.69 | 12.69 | -7.03% | 9,640,415 |
| Apr 9, 2025 | 11.63 | 13.77 | 11.60 | 13.65 | 13.65 | 12.44% | 11,592,487 |
| Apr 8, 2025 | 13.23 | 13.24 | 11.87 | 12.14 | 12.14 | -4.48% | 9,484,466 |
| Apr 7, 2025 | 12.41 | 13.46 | 12.21 | 12.71 | 12.71 | -0.78% | 10,658,395 |
| Apr 4, 2025 | 13.35 | 13.42 | 12.35 | 12.81 | 12.81 | -7.38% | 13,890,979 |
| Apr 3, 2025 | 14.71 | 14.80 | 13.74 | 13.83 | 13.83 | -11.85% | 10,158,487 |
| Apr 2, 2025 | 14.95 | 15.83 | 14.94 | 15.69 | 15.69 | 3.29% | 6,157,655 |
| Apr 1, 2025 | 15.17 | 15.28 | 14.97 | 15.19 | 15.19 | 0.13% | 3,046,963 |
| Mar 31, 2025 | 14.97 | 15.26 | 14.80 | 15.17 | 15.17 | -0.13% | 3,965,601 |
| Mar 28, 2025 | 15.48 | 15.56 | 15.10 | 15.19 | 15.19 | -2.32% | 3,401,131 |
| 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 |