Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.90	31.29	30.44	30.66	30.66	0.79%	3,848,319
Oct 1, 2026	30.14	30.67	29.75	30.42	30.42	0.86%	4,639,848
Sep 30, 2026	30.41	30.54	30.15	30.16	30.16	-0.85%	4,125,488
Sep 29, 2026	30.37	30.59	29.97	30.42	30.42	-0.03%	3,973,764
Sep 28, 2026	30.56	30.60	29.61	30.43	30.43	-1.58%	5,057,464
Sep 25, 2026	30.85	31.11	30.42	30.92	30.92	0.78%	6,900,131
Sep 24, 2026	30.50	30.73	30.01	30.68	30.68	-0.20%	6,199,353
Sep 23, 2026	30.40	30.95	30.25	30.74	30.74	-0.36%	4,308,840
Sep 22, 2026	30.70	31.63	30.35	30.85	30.85	-1.69%	4,477,455
Sep 21, 2026	31.06	31.46	30.88	31.38	31.38	2.78%	3,943,771
Sep 18, 2026	30.21	30.63	29.91	30.53	30.53	1.03%	6,399,091
Sep 17, 2026	30.65	30.83	30.21	30.22	30.22	0.47%	3,815,191
Sep 16, 2026	30.86	31.05	29.56	30.08	30.08	-2.27%	4,320,286
Sep 15, 2026	31.38	31.57	30.62	30.78	30.78	-2.32%	3,706,666
Sep 14, 2026	31.72	31.94	31.11	31.51	31.51	-2.39%	3,370,659
Sep 11, 2026	32.60	32.85	32.16	32.28	32.28	1.10%	3,117,132
Sep 10, 2026	31.94	32.42	31.63	31.93	31.93	-0.50%	3,380,106
Sep 9, 2026	32.39	32.56	32.08	32.09	32.09	-0.77%	2,862,098
Sep 8, 2026	33.00	33.26	32.32	32.34	32.34	-2.21%	2,344,520
Sep 4, 2026	32.32	33.34	32.30	33.07	33.07	1.10%	2,850,836
Sep 3, 2026	32.18	32.80	32.16	32.71	32.71	3.12%	3,430,375
Sep 2, 2026	31.99	32.72	31.65	31.72	31.72	-0.84%	2,962,131
Sep 1, 2026	32.29	33.27	31.57	31.99	31.99	-2.41%	4,728,203
Aug 31, 2026	32.72	32.94	32.50	32.78	32.78	-0.24%	4,374,941
Aug 28, 2026	33.41	33.66	32.64	32.86	32.86	-1.35%	2,776,929
Aug 27, 2026	32.95	33.65	32.85	33.31	33.31	1.00%	2,590,759
Aug 26, 2026	32.73	33.31	32.37	32.98	32.98	0.79%	3,615,534
Aug 25, 2026	32.57	33.00	32.38	32.72	32.72	0.83%	2,917,048
Aug 24, 2026	32.07	32.64	31.90	32.45	32.45	1.34%	2,665,340
Aug 21, 2026	31.89	32.32	31.72	32.02	32.02	2.10%	2,909,590
Aug 20, 2026	32.12	32.35	31.20	31.36	31.36	-2.64%	4,390,264
Aug 19, 2026	32.80	32.80	32.08	32.21	32.21	-0.53%	3,047,662
Aug 18, 2026	32.41	32.62	31.92	32.38	32.38	-0.58%	4,059,185
Aug 17, 2026	32.44	32.80	32.16	32.57	32.57	0.06%	4,011,969
Aug 14, 2026	32.00	32.66	31.90	32.55	32.55	1.26%	4,227,994
Aug 13, 2026	31.70	32.41	31.65	32.36	32.15	2.60%	3,744,926
Aug 12, 2026	31.71	31.81	31.10	31.54	31.33	0.57%	6,381,534
Aug 11, 2026	31.71	32.25	31.34	31.36	31.15	-1.20%	3,474,645
Aug 10, 2026	31.45	32.17	31.20	31.74	31.53	0.51%	4,184,669
Aug 7, 2026	31.83	31.92	31.52	31.58	31.37	-0.35%	4,619,578
Aug 6, 2026	32.00	32.55	31.68	31.69	31.48	-1.00%	5,207,799
Aug 5, 2026	32.00	32.44	31.75	32.01	31.80	0.03%	6,861,882
Aug 4, 2026	31.35	32.06	31.26	32.00	31.79	3.53%	5,865,664
Aug 3, 2026	29.67	30.92	29.65	30.91	30.70	4.43%	4,767,523
Jul 31, 2026	29.73	29.92	29.29	29.60	29.40	0.61%	4,722,862
Jul 30, 2026	28.49	29.58	28.15	29.42	29.22	4.81%	4,394,528
Jul 29, 2026	28.99	29.37	27.86	28.07	27.88	-4.62%	6,412,801
Jul 28, 2026	29.88	30.36	29.06	29.43	29.23	-2.26%	8,538,522
Jul 27, 2026	30.39	30.63	29.65	30.11	29.91	0.60%	7,347,401
Jul 24, 2026	30.06	30.37	29.81	29.93	29.73	0.44%	3,335,996