Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.73	29.92	29.29	29.60	29.60	0.61%	4,721,554
Jul 30, 2026	28.49	29.58	28.15	29.42	29.42	4.81%	4,389,255
Jul 29, 2026	28.99	29.37	27.86	28.07	28.07	-4.62%	6,390,661
Jul 28, 2026	29.88	30.36	29.06	29.43	29.43	-2.26%	8,537,025
Jul 27, 2026	30.39	30.63	29.65	30.11	30.11	0.60%	7,345,821
Jul 24, 2026	30.06	30.37	29.81	29.93	29.93	0.44%	3,332,583
Jul 23, 2026	30.13	30.49	29.76	29.80	29.80	-2.30%	3,558,024
Jul 22, 2026	30.00	30.66	29.92	30.50	30.50	1.33%	5,695,686
Jul 21, 2026	29.92	30.38	29.63	30.10	30.10	1.48%	4,376,989
Jul 20, 2026	29.76	30.15	29.52	29.66	29.66	0.10%	4,241,958
Jul 17, 2026	29.75	29.92	29.31	29.63	29.63	-2.21%	5,778,699
Jul 16, 2026	30.00	31.02	30.00	30.30	30.30	-	4,498,444
Jul 15, 2026	29.30	30.53	28.99	30.30	30.30	5.46%	6,260,342
Jul 14, 2026	28.60	28.82	28.36	28.73	28.73	1.16%	4,107,520
Jul 13, 2026	29.08	29.15	28.16	28.40	28.40	-2.00%	4,705,047
Jul 10, 2026	29.33	29.68	28.81	28.98	28.98	1.29%	3,916,529
Jul 9, 2026	27.28	28.70	27.28	28.61	28.61	5.85%	4,548,692
Jul 8, 2026	26.95	27.27	26.54	27.03	27.03	-1.35%	4,657,605
Jul 7, 2026	27.86	27.91	27.14	27.40	27.40	-1.55%	4,007,436
Jul 6, 2026	27.15	27.95	26.97	27.83	27.83	3.04%	2,860,223
Jul 2, 2026	27.45	27.68	26.59	27.01	27.01	0.67%	3,170,144
Jul 1, 2026	26.34	27.40	26.23	26.83	26.83	1.67%	5,210,158
Jun 30, 2026	26.35	26.61	26.25	26.39	26.39	0.34%	4,919,543
Jun 29, 2026	25.95	26.42	25.75	26.30	26.30	0.54%	4,146,587
Jun 26, 2026	26.15	26.44	25.88	26.16	26.16	1.12%	6,344,216
Jun 25, 2026	26.43	26.68	25.71	25.87	25.87	-0.39%	3,989,814
Jun 24, 2026	26.96	27.07	25.59	25.97	25.97	-3.89%	8,559,182
Jun 23, 2026	28.21	28.49	26.69	27.02	27.02	-6.12%	10,810,836
Jun 22, 2026	28.23	28.78	28.06	28.78	28.78	2.27%	3,656,262
Jun 18, 2026	29.16	29.30	27.81	28.14	28.14	-2.26%	11,840,129
Jun 17, 2026	29.21	29.65	28.65	28.79	28.79	-1.40%	4,395,466
Jun 16, 2026	29.43	29.59	29.09	29.20	29.20	0.34%	2,900,146
Jun 15, 2026	29.60	29.82	29.05	29.10	29.10	0.62%	3,337,648
Jun 12, 2026	28.64	29.13	28.48	28.92	28.92	2.23%	3,022,132
Jun 11, 2026	27.58	28.30	27.33	28.29	28.29	3.02%	5,250,016
Jun 10, 2026	27.60	28.28	27.31	27.46	27.46	-1.61%	4,616,625
Jun 9, 2026	27.89	28.54	27.23	27.91	27.91	1.31%	5,848,906
Jun 8, 2026	27.84	28.14	27.44	27.55	27.55	0.73%	4,178,186
Jun 5, 2026	28.00	28.09	27.22	27.35	27.35	-2.91%	6,185,929
Jun 4, 2026	27.21	28.29	27.08	28.17	28.17	4.57%	2,887,479
Jun 3, 2026	27.03	27.21	26.72	26.94	26.94	-2.32%	3,817,646
Jun 2, 2026	27.46	28.09	27.02	27.58	27.58	-0.14%	8,214,559
Jun 1, 2026	28.08	28.50	27.28	27.62	27.62	-2.95%	7,972,394
May 29, 2026	28.04	28.71	27.79	28.46	28.46	1.43%	6,820,109
May 28, 2026	27.35	28.16	27.10	28.06	28.06	1.63%	4,557,999
May 27, 2026	27.87	27.87	27.38	27.61	27.61	-0.29%	2,214,529
May 26, 2026	27.31	27.70	27.30	27.69	27.69	2.37%	2,492,013
May 22, 2026	27.07	27.30	27.00	27.05	27.05	0.26%	2,600,286
May 21, 2026	26.64	27.15	26.53	26.98	26.98	-	3,960,833
May 20, 2026	26.73	27.16	26.36	26.98	26.98	1.93%	3,180,713