Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	27.23	27.32	26.46	26.47	26.47	-3.36%	7,361,209
May 18, 2026	27.17	27.60	27.01	27.39	27.39	1.00%	2,692,664
May 15, 2026	27.26	27.29	26.70	27.12	27.12	-1.44%	4,083,618
May 14, 2026	28.47	28.60	27.50	27.73	27.52	-1.28%	4,443,034
May 13, 2026	28.30	28.30	27.45	28.09	27.87	-1.02%	4,838,685
May 12, 2026	27.99	28.46	27.70	28.38	28.16	1.39%	5,211,392
May 11, 2026	27.66	27.99	27.55	27.99	27.77	1.45%	3,865,490
May 8, 2026	27.09	27.62	26.79	27.59	27.38	2.83%	4,883,793
May 7, 2026	27.52	27.69	26.76	26.83	26.62	-1.90%	4,832,083
May 6, 2026	27.35	27.74	27.08	27.35	27.14	1.94%	5,042,575
May 5, 2026	26.22	27.07	26.07	26.83	26.62	3.03%	5,289,046
May 4, 2026	25.74	26.57	25.74	26.04	25.84	0.58%	3,876,232
May 1, 2026	26.29	26.46	25.85	25.89	25.69	-1.22%	3,411,455
Apr 30, 2026	25.61	26.27	25.29	26.21	26.01	2.22%	6,222,346
Apr 29, 2026	25.76	25.91	25.37	25.64	25.44	-0.85%	7,473,914
Apr 28, 2026	25.14	26.49	24.64	25.86	25.66	1.49%	10,784,768
Apr 27, 2026	25.52	25.91	25.30	25.48	25.28	-0.12%	8,888,890
Apr 24, 2026	25.40	25.80	25.17	25.51	25.31	0.55%	6,230,012
Apr 23, 2026	25.34	25.83	25.01	25.37	25.17	-0.74%	4,802,830
Apr 22, 2026	25.28	25.65	25.08	25.56	25.36	2.36%	5,449,423
Apr 21, 2026	24.95	25.56	24.94	24.97	24.78	0.08%	4,253,384
Apr 20, 2026	24.57	25.13	24.57	24.95	24.76	0.56%	7,720,130
Apr 17, 2026	24.46	25.09	24.30	24.81	24.62	3.33%	7,682,014
Apr 16, 2026	24.72	24.88	23.41	24.01	23.82	-2.83%	8,847,737
Apr 15, 2026	24.86	25.15	24.53	24.71	24.52	-0.04%	5,588,073
Apr 14, 2026	24.55	24.94	24.49	24.72	24.53	1.73%	7,077,795
Apr 13, 2026	23.29	24.31	23.25	24.30	24.11	3.05%	4,857,080
Apr 10, 2026	23.45	23.89	23.38	23.58	23.40	0.04%	4,125,487
Apr 9, 2026	24.09	24.11	23.47	23.57	23.39	-2.64%	7,506,159
Apr 8, 2026	23.90	24.31	23.80	24.21	24.02	6.32%	6,107,746
Apr 7, 2026	22.49	22.93	21.82	22.77	22.59	-0.48%	8,537,133
Apr 6, 2026	23.93	23.96	22.60	22.88	22.70	-5.22%	11,084,671
Apr 2, 2026	23.42	24.45	23.32	24.14	23.95	-0.74%	3,038,091
Apr 1, 2026	24.50	24.79	24.25	24.32	24.13	0.12%	4,548,771
Mar 31, 2026	23.86	24.42	23.55	24.29	24.10	4.29%	5,626,092
Mar 30, 2026	23.47	23.79	23.08	23.29	23.11	0.39%	3,535,174
Mar 27, 2026	23.87	23.88	23.11	23.20	23.02	-3.73%	4,189,970
Mar 26, 2026	23.98	24.34	23.79	24.10	23.91	-1.07%	3,892,384
Mar 25, 2026	24.35	24.60	23.97	24.36	24.17	1.58%	3,541,297
Mar 24, 2026	23.43	24.30	23.35	23.98	23.79	0.88%	3,903,243
Mar 23, 2026	24.00	24.31	23.67	23.77	23.59	2.41%	5,747,085