Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.41	28.57	28.02	28.06	28.06	-2.54%	8,257,094
Oct 22, 2026	28.72	29.38	28.51	28.79	28.79	-1.57%	6,044,211
Oct 21, 2026	29.22	29.44	27.72	29.25	29.25	1.63%	5,252,834
Oct 20, 2026	28.17	29.20	28.17	28.78	28.78	1.73%	3,859,494
Oct 19, 2026	28.30	28.66	28.11	28.29	28.29	0.32%	3,999,126
Oct 16, 2026	28.94	29.22	27.95	28.20	28.20	-2.08%	4,851,873
Oct 15, 2026	27.93	28.81	27.18	28.80	28.80	3.11%	5,340,231
Oct 14, 2026	28.54	28.76	27.63	27.93	27.93	-3.42%	4,120,429
Oct 13, 2026	29.40	29.52	28.63	28.92	28.92	-1.16%	2,726,508
Oct 12, 2026	29.51	29.64	29.07	29.26	29.26	-0.85%	4,992,298
Oct 9, 2026	29.95	30.01	29.37	29.51	29.51	-1.93%	5,028,490
Oct 8, 2026	30.09	30.42	29.87	30.09	30.09	-1.34%	3,698,032
Oct 7, 2026	30.01	30.52	29.86	30.50	30.50	0.39%	4,447,525
Oct 6, 2026	30.73	30.86	30.30	30.38	30.38	-0.39%	4,094,431
Oct 5, 2026	30.67	30.76	30.07	30.50	30.50	-0.52%	3,597,559
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