Skip to main content
logo
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
24.14
-0.18 (-0.74%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.4224.4523.3224.1424.14-0.74%3,033,619
Apr 1, 202624.5024.7924.2524.3224.320.12%4,548,765
Mar 31, 202623.8624.4223.5524.2924.294.29%5,567,825
Mar 30, 202623.4723.7923.0823.2923.290.39%3,532,495
Mar 27, 202623.8723.8823.1123.2023.20-3.73%4,164,650
Mar 26, 202623.9824.3423.7924.1024.10-1.07%3,892,271
Mar 25, 202624.3524.6023.9724.3624.361.58%3,540,235
Mar 24, 202623.4324.3023.3523.9823.980.88%3,902,907
Mar 23, 202624.0024.3123.6723.7723.772.41%5,746,999
Mar 20, 202623.3023.4122.8023.2123.21-0.43%8,562,774
Mar 19, 202623.0323.6022.9523.3123.31-0.47%4,255,396
Mar 18, 202623.5024.0723.3823.4223.42-1.31%4,189,939
Mar 17, 202623.4823.9323.4823.7323.733.04%3,901,509
Mar 16, 202623.5123.6823.0223.0323.030.13%4,058,879
Mar 13, 202623.1523.4722.9323.0023.000.44%3,877,031
Mar 12, 202623.1023.4122.6722.9022.90-4.38%5,153,408
Mar 11, 202623.8524.0023.1823.9523.95-0.08%5,201,849
Mar 10, 202623.9224.5523.5823.9723.970.38%5,104,068
Mar 9, 202623.1723.9622.4123.8823.880.89%5,835,541
Mar 6, 202623.9424.0723.1723.6723.67-4.29%9,339,477
Mar 5, 202625.0025.5724.2324.7324.73-2.10%6,164,560
Mar 4, 202625.5625.7625.1125.2625.26-0.28%5,115,268
Mar 3, 202625.1025.8524.7425.3325.33-3.06%5,985,824
Mar 2, 202625.5026.4125.3826.1326.13-0.50%5,116,013
Feb 27, 202626.4826.5525.7326.2626.26-3.06%5,260,443
Feb 26, 202626.9127.2726.6827.0927.091.16%3,366,834
Feb 25, 202626.2726.8526.0526.7826.782.53%3,261,214
Feb 24, 202625.4226.4125.1926.1226.123.61%4,714,569
Feb 23, 202626.3126.3624.9225.2125.21-4.76%4,401,199
Feb 20, 202626.2226.6225.8526.4726.470.42%4,738,291
Feb 19, 202626.5026.6525.8626.3626.36-1.42%2,580,770
Feb 18, 202626.4327.0226.2126.7426.741.29%6,256,628
Feb 17, 202626.6026.9726.2326.4026.40-0.45%5,475,968
Feb 13, 202626.2326.5725.7126.5226.521.11%3,786,551
Feb 12, 202626.9127.1325.3326.2326.02-0.79%8,571,559
Feb 11, 202627.7927.7925.9126.4426.23-3.11%6,034,536
Feb 10, 202627.1527.7126.8427.2927.071.49%6,836,849
Feb 9, 202626.6527.2726.6526.8926.670.26%5,154,617
Feb 6, 202626.4026.9726.1726.8226.614.07%6,239,409
Feb 5, 202626.4726.6725.6625.7725.56-3.99%8,851,141
Feb 4, 202626.6927.2726.1326.8426.631.17%12,066,129
Feb 3, 202627.4627.6725.7926.5326.32-3.21%6,849,683
Feb 2, 202627.1627.6026.7727.4127.190.44%6,170,103
Jan 30, 202627.6228.2327.1327.2927.07-1.55%10,813,355
Jan 29, 202627.8328.2027.1827.7227.500.58%4,985,006
Jan 28, 202626.9027.9226.8127.5627.341.47%8,674,631
Jan 27, 202629.2629.2626.5127.1626.94-5.13%11,826,075
Jan 26, 202628.5528.7928.4628.6328.400.81%7,044,866
Jan 23, 202629.0429.1328.3228.4028.17-2.87%4,411,510
Jan 22, 202629.4829.6129.0729.2429.010.24%4,252,974