Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.47	28.96	27.96	28.92	28.92	2.35%	6,191,555
Nov 12, 2026	28.48	28.90	27.93	28.47	28.26	-0.56%	6,517,172
Nov 11, 2026	28.45	28.97	27.81	28.63	28.41	-0.83%	4,885,141
Nov 10, 2026	28.94	29.06	28.42	28.87	28.65	-0.14%	4,647,695
Nov 9, 2026	27.79	29.10	27.58	28.91	28.69	6.76%	7,845,454
Nov 6, 2026	27.30	27.69	27.03	27.08	26.88	-	5,094,344
Nov 5, 2026	29.63	29.74	26.89	27.08	26.88	-8.02%	8,822,057
Nov 4, 2026	28.91	29.47	28.47	29.44	29.22	4.18%	4,970,011
Nov 3, 2026	27.84	28.30	27.59	28.26	28.05	1.76%	4,452,304
Nov 2, 2026	27.89	28.68	27.63	27.77	27.56	0.04%	6,124,737
Oct 30, 2026	28.64	28.64	27.38	27.76	27.55	-4.34%	5,864,924
Oct 29, 2026	28.95	29.31	28.89	29.02	28.80	1.19%	3,836,697
Oct 28, 2026	28.88	28.91	28.20	28.68	28.46	0.88%	5,718,985
Oct 27, 2026	28.55	29.20	28.37	28.43	28.22	-0.35%	6,749,522
Oct 26, 2026	28.28	28.84	28.07	28.53	28.31	1.67%	8,479,062
Oct 23, 2026	28.41	28.57	28.02	28.06	27.85	-2.54%	8,257,094
Oct 22, 2026	28.72	29.38	28.51	28.79	28.57	-1.57%	6,079,040
Oct 21, 2026	29.22	29.44	27.72	29.25	29.03	1.63%	5,285,969
Oct 20, 2026	28.17	29.20	28.17	28.78	28.56	1.73%	3,969,949
Oct 19, 2026	28.30	28.66	28.11	28.29	28.08	0.32%	4,064,833
Oct 16, 2026	28.94	29.22	27.95	28.20	27.99	-2.08%	5,040,234
Oct 15, 2026	27.93	28.81	27.18	28.80	28.58	3.11%	5,342,946
Oct 14, 2026	28.54	28.76	27.63	27.93	27.72	-3.42%	4,127,382
Oct 13, 2026	29.40	29.52	28.63	28.92	28.70	-1.16%	2,758,663
Oct 12, 2026	29.51	29.64	29.07	29.26	29.04	-0.85%	5,176,162
Oct 9, 2026	29.95	30.01	29.37	29.51	29.29	-1.93%	5,028,564
Oct 8, 2026	30.09	30.42	29.87	30.09	29.86	-1.34%	3,918,725
Oct 7, 2026	30.01	30.52	29.86	30.50	30.27	0.39%	4,448,802
Oct 6, 2026	30.73	30.86	30.30	30.38	30.15	-0.39%	4,094,979
Oct 5, 2026	30.67	30.76	30.07	30.50	30.27	-0.52%	3,646,394
Oct 2, 2026	30.90	31.29	30.44	30.66	30.43	0.79%	3,877,747
Oct 1, 2026	30.14	30.67	29.75	30.42	30.19	0.86%	5,073,412
Sep 30, 2026	30.41	30.54	30.15	30.16	29.93	-0.85%	4,125,496
Sep 29, 2026	30.37	30.59	29.97	30.42	30.19	-0.03%	3,990,637
Sep 28, 2026	30.56	30.60	29.61	30.43	30.20	-1.58%	5,481,107
Sep 25, 2026	30.85	31.11	30.42	30.92	30.69	0.78%	7,375,274
Sep 24, 2026	30.50	30.73	30.01	30.68	30.45	-0.20%	6,969,978
Sep 23, 2026	30.40	30.95	30.25	30.74	30.51	-0.36%	4,318,884
Sep 22, 2026	30.70	31.63	30.35	30.85	30.62	-1.69%	4,788,622
Sep 21, 2026	31.06	31.46	30.88	31.38	31.14	2.78%	4,190,720
Sep 18, 2026	30.21	30.63	29.91	30.53	30.30	1.03%	6,942,900
Sep 17, 2026	30.65	30.83	30.21	30.22	29.99	0.47%	4,209,070
Sep 16, 2026	30.86	31.05	29.56	30.08	29.85	-2.27%	4,676,971
Sep 15, 2026	31.38	31.57	30.62	30.78	30.55	-2.32%	4,368,671
Sep 14, 2026	31.72	31.94	31.11	31.51	31.27	-2.39%	3,538,051
Sep 11, 2026	32.60	32.85	32.16	32.28	32.04	1.10%	3,286,708
Sep 10, 2026	31.94	32.42	31.63	31.93	31.69	-0.50%	3,384,544
Sep 9, 2026	32.39	32.56	32.08	32.09	31.85	-0.77%	2,998,629
Sep 8, 2026	33.00	33.26	32.32	32.34	32.10	-2.21%	2,405,868
Sep 4, 2026	32.32	33.34	32.30	33.07	32.82	1.10%	2,864,866