Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.32	22.32	22.32	22.32	22.32	-1.00%	-
Feb 19, 2026	22.54	22.54	22.54	22.54	22.54	1.69%	-
Feb 18, 2026	22.17	22.17	22.17	22.17	22.17	-1.95%	-
Feb 17, 2026	22.61	22.61	22.61	22.61	22.61	1.62%	-
Feb 16, 2026	22.25	22.25	22.25	22.25	22.25	2.30%	-
Feb 13, 2026	21.75	21.75	21.75	21.75	21.75	-2.01%	-
Feb 12, 2026	22.19	22.19	22.19	22.19	22.01	-2.61%	-
Feb 11, 2026	22.79	22.79	22.79	22.79	22.60	1.67%	-
Feb 10, 2026	22.41	22.41	22.41	22.41	22.23	-0.75%	-
Feb 9, 2026	22.46	22.58	22.46	22.58	22.40	4.37%	243
Feb 6, 2026	21.64	21.64	21.64	21.64	21.46	-4.38%	-
Feb 5, 2026	22.63	22.63	22.63	22.63	22.44	1.57%	-
Feb 4, 2026	22.31	22.31	22.28	22.28	22.10	-3.59%	600
Feb 3, 2026	23.11	23.11	23.11	23.11	22.92	2.28%	-
Feb 2, 2026	22.59	22.59	22.59	22.59	22.41	-1.55%	-
Jan 30, 2026	22.95	22.95	22.95	22.95	22.76	0.42%	-
Jan 29, 2026	22.85	22.85	22.85	22.85	22.67	0.42%	-
Jan 28, 2026	22.71	22.76	22.71	22.76	22.57	-5.17%	510
Jan 27, 2026	24.00	24.00	24.00	24.00	23.80	1.03%	-
Jan 26, 2026	23.75	23.75	23.75	23.75	23.56	-4.27%	-
Jan 23, 2026	24.81	24.81	24.81	24.81	24.61	-0.04%	-
Jan 22, 2026	24.82	24.82	24.82	24.82	24.62	4.75%	-
Jan 21, 2026	23.70	23.70	23.70	23.70	23.51	-4.55%	-
Jan 20, 2026	24.62	24.83	24.62	24.83	24.63	-0.28%	100
Jan 19, 2026	24.90	24.90	24.90	24.90	24.70	-1.21%	-
Jan 16, 2026	25.20	25.20	25.20	25.20	25.00	4.61%	-
Jan 15, 2026	24.09	24.09	24.09	24.09	23.90	0.04%	-
Jan 14, 2026	24.08	24.08	24.08	24.08	23.89	-1.57%	-
Jan 13, 2026	24.47	24.47	24.47	24.47	24.27	-0.67%	-
Jan 12, 2026	24.63	24.63	24.63	24.63	24.43	2.09%	100
Jan 9, 2026	24.13	24.13	24.13	24.13	23.93	1.45%	-
Jan 8, 2026	23.46	23.78	23.46	23.78	23.59	-0.94%	330
Jan 7, 2026	24.01	24.01	24.01	24.01	23.81	0.38%	-
Jan 6, 2026	23.92	23.92	23.92	23.92	23.72	4.09%	-
Jan 5, 2026	22.98	22.98	22.98	22.98	22.79	2.96%	-
Jan 2, 2026	22.32	22.32	22.32	22.32	22.14	-1.26%	-
Dec 30, 2025	22.60	22.60	22.60	22.60	22.42	-0.53%	-
Dec 29, 2025	22.72	22.72	22.72	22.72	22.54	-1.52%	-
Dec 23, 2025	23.07	23.07	23.07	23.07	22.89	0.57%	-
Dec 22, 2025	22.94	22.94	22.94	22.94	22.76	2.05%	-
Dec 19, 2025	22.43	22.48	22.43	22.48	22.30	0.63%	150
Dec 18, 2025	22.34	22.34	22.34	22.34	22.16	-1.67%	-
Dec 17, 2025	22.07	22.72	22.07	22.72	22.54	2.30%	115
Dec 16, 2025	22.01	22.21	22.01	22.21	22.03	0.29%	150
Dec 15, 2025	22.28	22.28	22.15	22.15	21.97	-3.25%	150
Dec 12, 2025	22.89	22.89	22.89	22.89	22.71	0.97%	-
Dec 11, 2025	22.67	22.67	22.67	22.67	22.49	-0.09%	-
Dec 10, 2025	22.69	22.69	22.69	22.69	22.51	3.11%	-
Dec 9, 2025	22.01	22.01	22.01	22.01	21.83	-1.63%	-
Dec 8, 2025	22.37	22.37	22.37	22.37	22.19	4.00%	-