Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
23.22
+0.52 (2.29%)
Nov 21, 2025, 4:00 PM EST - Market closed
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.80 | 23.35 | 22.32 | 23.22 | 23.22 | 2.29% | 6,123,087 |
| Nov 20, 2025 | 23.32 | 23.75 | 22.68 | 22.70 | 22.70 | -0.96% | 4,296,160 |
| Nov 19, 2025 | 22.64 | 23.05 | 22.57 | 22.92 | 22.92 | 1.15% | 2,807,535 |
| Nov 18, 2025 | 22.29 | 22.97 | 22.10 | 22.66 | 22.66 | 0.98% | 4,089,307 |
| Nov 17, 2025 | 23.36 | 23.43 | 22.24 | 22.44 | 22.44 | -4.59% | 3,359,767 |
| Nov 14, 2025 | 23.54 | 23.93 | 23.15 | 23.52 | 23.52 | -1.92% | 3,892,950 |
| Nov 13, 2025 | 24.47 | 24.56 | 23.89 | 23.98 | 23.77 | -2.76% | 3,149,636 |
| Nov 12, 2025 | 24.11 | 24.72 | 24.08 | 24.66 | 24.44 | 3.27% | 3,342,723 |
| Nov 11, 2025 | 23.64 | 24.26 | 23.63 | 23.88 | 23.67 | 1.02% | 3,949,609 |
| Nov 10, 2025 | 23.77 | 23.85 | 23.35 | 23.64 | 23.43 | 1.16% | 3,182,499 |
| Nov 7, 2025 | 23.18 | 23.39 | 22.60 | 23.37 | 23.17 | -0.09% | 5,394,041 |
| Nov 6, 2025 | 23.41 | 23.79 | 23.07 | 23.39 | 23.19 | 0.09% | 5,211,997 |
| Nov 5, 2025 | 23.33 | 23.55 | 23.02 | 23.37 | 23.17 | 0.56% | 3,958,152 |
| Nov 4, 2025 | 23.27 | 23.61 | 23.15 | 23.24 | 23.04 | -1.44% | 4,174,637 |
| Nov 3, 2025 | 23.68 | 23.70 | 23.25 | 23.58 | 23.37 | -0.51% | 3,713,723 |
| Oct 31, 2025 | 23.51 | 23.80 | 23.42 | 23.70 | 23.49 | 0.94% | 5,898,780 |
| Oct 30, 2025 | 24.03 | 24.21 | 23.45 | 23.48 | 23.27 | -2.57% | 4,330,600 |
| Oct 29, 2025 | 23.92 | 24.59 | 23.83 | 24.10 | 23.89 | 0.58% | 10,981,641 |
| Oct 28, 2025 | 23.56 | 24.75 | 23.42 | 23.96 | 23.75 | 2.13% | 10,492,818 |
| Oct 27, 2025 | 23.08 | 23.94 | 23.08 | 23.46 | 23.25 | 2.00% | 10,798,267 |
| Oct 24, 2025 | 23.01 | 23.78 | 20.67 | 23.00 | 22.80 | 1.41% | 23,621,119 |
| Oct 23, 2025 | 22.94 | 22.99 | 22.53 | 22.68 | 22.48 | -0.44% | 3,787,353 |
| Oct 22, 2025 | 22.97 | 23.07 | 22.53 | 22.78 | 22.58 | -0.70% | 2,892,053 |
| Oct 21, 2025 | 22.77 | 23.10 | 22.72 | 22.94 | 22.74 | 0.44% | 3,808,372 |
| Oct 20, 2025 | 22.99 | 23.06 | 22.80 | 22.84 | 22.64 | 0.22% | 5,444,872 |
| Oct 17, 2025 | 22.82 | 22.93 | 22.41 | 22.79 | 22.59 | -0.04% | 3,803,063 |
| Oct 16, 2025 | 23.69 | 23.71 | 22.67 | 22.80 | 22.60 | -3.39% | 3,715,904 |
| Oct 15, 2025 | 23.73 | 23.98 | 23.27 | 23.60 | 23.39 | 0.64% | 3,130,987 |
| Oct 14, 2025 | 22.93 | 23.75 | 22.75 | 23.45 | 23.24 | 0.69% | 7,261,793 |
| Oct 13, 2025 | 23.01 | 23.38 | 22.83 | 23.29 | 23.09 | 3.65% | 5,613,687 |
| Oct 10, 2025 | 24.03 | 24.34 | 22.44 | 22.47 | 22.27 | -5.98% | 6,397,187 |
| Oct 9, 2025 | 24.11 | 24.24 | 23.86 | 23.90 | 23.69 | -0.42% | 2,313,766 |
| Oct 8, 2025 | 24.15 | 24.21 | 23.76 | 24.00 | 23.79 | -0.41% | 3,893,041 |
| Oct 7, 2025 | 24.12 | 24.30 | 23.84 | 24.10 | 23.89 | -0.12% | 3,996,275 |
| Oct 6, 2025 | 24.08 | 24.54 | 23.73 | 24.13 | 23.92 | 0.37% | 4,159,205 |
| Oct 3, 2025 | 23.87 | 24.21 | 23.80 | 24.04 | 23.83 | 1.82% | 4,505,948 |
| Oct 2, 2025 | 23.11 | 23.83 | 23.11 | 23.61 | 23.40 | 2.25% | 4,311,434 |
| Oct 1, 2025 | 22.86 | 23.15 | 22.68 | 23.09 | 22.89 | 0.65% | 4,416,978 |
| Sep 30, 2025 | 23.00 | 23.20 | 22.57 | 22.94 | 22.74 | -0.26% | 4,944,578 |
| Sep 29, 2025 | 22.85 | 23.00 | 22.63 | 23.00 | 22.80 | 1.23% | 3,425,532 |
| Sep 26, 2025 | 22.39 | 22.87 | 22.39 | 22.72 | 22.52 | 1.61% | 4,047,380 |
| Sep 25, 2025 | 21.92 | 22.39 | 21.90 | 22.36 | 22.16 | 0.81% | 3,056,005 |
| Sep 24, 2025 | 22.47 | 22.51 | 22.05 | 22.18 | 21.99 | -1.11% | 3,631,185 |
| Sep 23, 2025 | 22.65 | 22.99 | 22.31 | 22.43 | 22.23 | -0.62% | 5,992,810 |
| Sep 22, 2025 | 22.42 | 22.81 | 22.35 | 22.57 | 22.37 | 0.36% | 4,900,915 |
| Sep 19, 2025 | 22.69 | 22.73 | 22.20 | 22.49 | 22.29 | -0.71% | 10,276,533 |
| Sep 18, 2025 | 22.36 | 22.71 | 22.20 | 22.65 | 22.45 | 2.17% | 3,253,569 |
| Sep 17, 2025 | 22.12 | 22.59 | 21.95 | 22.17 | 21.98 | 0.32% | 3,153,119 |
| Sep 16, 2025 | 22.35 | 22.45 | 21.89 | 22.10 | 21.91 | -1.07% | 3,111,269 |
| Sep 15, 2025 | 22.51 | 22.73 | 22.31 | 22.34 | 22.14 | -0.40% | 3,893,799 |