Skip to main content
Invesco Ltd. (IVZ)
NYSE: IVZ · Real-Time Price · USD
26.24
+1.03 (4.09%)
At close: Dec 5, 2025, 4:00 PM EST
26.26
+0.02 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

Invesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2526.3925.2026.2426.244.09%11,801,985
Dec 4, 202524.6925.7024.5925.2125.213.36%7,422,008
Dec 3, 202524.2624.7324.2624.3924.390.62%6,340,142
Dec 2, 202524.7024.7324.2124.2424.24-1.70%5,834,204
Dec 1, 202524.2724.7223.9724.6624.660.86%7,919,333
Nov 28, 202524.5424.6124.3924.4524.45-0.33%1,387,115
Nov 26, 202524.3024.7924.2424.5324.531.24%3,545,889
Nov 25, 202523.7524.3523.4224.2324.231.76%3,798,584
Nov 24, 202523.2923.9323.1423.8123.812.54%3,090,127
Nov 21, 202522.8023.3522.3223.2223.222.29%6,123,087
Nov 20, 202523.3223.7522.6822.7022.70-0.96%4,296,160
Nov 19, 202522.6423.0522.5722.9222.921.15%2,807,535
Nov 18, 202522.2922.9722.1022.6622.660.98%4,089,307
Nov 17, 202523.3623.4322.2422.4422.44-4.59%3,359,767
Nov 14, 202523.5423.9323.1523.5223.52-1.92%3,892,950
Nov 13, 202524.4724.5623.8923.9823.77-2.76%3,149,636
Nov 12, 202524.1124.7224.0824.6624.443.27%3,342,723
Nov 11, 202523.6424.2623.6323.8823.671.02%3,949,609
Nov 10, 202523.7723.8523.3523.6423.431.16%3,182,499
Nov 7, 202523.1823.3922.6023.3723.17-0.09%5,394,041
Nov 6, 202523.4123.7923.0723.3923.190.09%5,211,997
Nov 5, 202523.3323.5523.0223.3723.170.56%3,958,152
Nov 4, 202523.2723.6123.1523.2423.04-1.44%4,174,637
Nov 3, 202523.6823.7023.2523.5823.37-0.51%3,713,723
Oct 31, 202523.5123.8023.4223.7023.490.94%5,898,780
Oct 30, 202524.0324.2123.4523.4823.27-2.57%4,330,600
Oct 29, 202523.9224.5923.8324.1023.890.58%10,981,641
Oct 28, 202523.5624.7523.4223.9623.752.13%10,492,818
Oct 27, 202523.0823.9423.0823.4623.252.00%10,798,267
Oct 24, 202523.0123.7820.6723.0022.801.41%23,621,119
Oct 23, 202522.9422.9922.5322.6822.48-0.44%3,787,353
Oct 22, 202522.9723.0722.5322.7822.58-0.70%2,892,053
Oct 21, 202522.7723.1022.7222.9422.740.44%3,808,372
Oct 20, 202522.9923.0622.8022.8422.640.22%5,444,872
Oct 17, 202522.8222.9322.4122.7922.59-0.04%3,803,063
Oct 16, 202523.6923.7122.6722.8022.60-3.39%3,715,904
Oct 15, 202523.7323.9823.2723.6023.390.64%3,130,987
Oct 14, 202522.9323.7522.7523.4523.240.69%7,261,793
Oct 13, 202523.0123.3822.8323.2923.093.65%5,613,687
Oct 10, 202524.0324.3422.4422.4722.27-5.98%6,397,187
Oct 9, 202524.1124.2423.8623.9023.69-0.42%2,313,766
Oct 8, 202524.1524.2123.7624.0023.79-0.41%3,893,041
Oct 7, 202524.1224.3023.8424.1023.89-0.12%3,996,275
Oct 6, 202524.0824.5423.7324.1323.920.37%4,159,205
Oct 3, 202523.8724.2123.8024.0423.831.82%4,505,948
Oct 2, 202523.1123.8323.1123.6123.402.25%4,311,434
Oct 1, 202522.8623.1522.6823.0922.890.65%4,416,978
Sep 30, 202523.0023.2022.5722.9422.74-0.26%4,944,578
Sep 29, 202522.8523.0022.6323.0022.801.23%3,425,532
Sep 26, 202522.3922.8722.3922.7222.521.61%4,047,380
Sep 25, 202521.9222.3921.9022.3622.160.81%3,056,005
Sep 24, 202522.4722.5122.0522.1821.99-1.11%3,631,185
Sep 23, 202522.6522.9922.3122.4322.23-0.62%5,992,810
Sep 22, 202522.4222.8122.3522.5722.370.36%4,900,915
Sep 19, 202522.6922.7322.2022.4922.29-0.71%10,276,533
Sep 18, 202522.3622.7122.2022.6522.452.17%3,253,569
Sep 17, 202522.1222.5921.9522.1721.980.32%3,153,119
Sep 16, 202522.3522.4521.8922.1021.91-1.07%3,111,269
Sep 15, 202522.5122.7322.3122.3422.14-0.40%3,893,799
Sep 12, 202522.4122.5322.2822.4322.23-0.53%2,512,728
Sep 11, 202522.2522.7822.2322.5522.351.76%3,874,294
Sep 10, 202522.2422.3722.0522.1621.97-0.31%2,892,176
Sep 9, 202522.0522.5621.9822.2322.041.05%5,085,535
Sep 8, 202522.0022.1621.8322.0021.810.05%5,746,221
Sep 5, 202522.1022.2521.5921.9921.800.14%2,834,006
Sep 4, 202521.8121.9821.7121.9621.771.20%2,590,379
Sep 3, 202521.4521.7421.3721.7021.510.23%2,928,947
Sep 2, 202521.3821.6621.0821.6521.46-1.10%4,734,136
Aug 29, 202522.0222.1721.8121.8921.70-0.77%4,221,755
Aug 28, 202522.1922.2521.8322.0621.870.05%3,387,013
Aug 27, 202521.8622.2521.8222.0521.860.55%4,823,574
Aug 26, 202521.6021.9521.5721.9321.741.43%4,217,949
Aug 25, 202521.5621.7421.5021.6221.430.32%3,048,088
Aug 22, 202520.8321.6420.7721.5521.364.26%3,396,189
Aug 21, 202520.6120.7920.5820.6720.49-0.53%2,148,945
Aug 20, 202520.7320.8820.4820.7820.60-0.24%3,502,686
Aug 19, 202521.0221.0920.6720.8320.65-0.81%3,545,416
Aug 18, 202520.9821.1220.9421.0020.82-0.57%3,514,044
Aug 15, 202521.3921.4220.9321.1220.94-1.03%4,019,093
Aug 14, 202521.1321.3821.0021.3421.15-0.84%3,769,728
Aug 13, 202521.0521.5521.0321.5221.122.28%5,014,171
Aug 12, 202520.7621.1220.6421.0420.652.89%4,191,267
Aug 11, 202520.7520.8420.4120.4520.07-1.30%6,822,921
Aug 8, 202520.7820.9720.5720.7220.340.73%2,905,797
Aug 7, 202521.3521.3520.5420.5720.19-2.51%4,723,063
Aug 6, 202521.2021.3021.0221.1020.71-0.33%6,627,457
Aug 5, 202521.1121.2320.7321.1720.780.81%6,340,419
Aug 4, 202520.9321.1120.7121.0020.611.89%5,792,607
Aug 1, 202520.5820.8120.0820.6120.23-1.90%7,071,904
Jul 31, 202521.4821.6820.9121.0120.62-2.19%7,072,026
Jul 30, 202521.7221.8521.3121.4821.08-1.10%6,512,159
Jul 29, 202521.8421.8421.4721.7221.320.18%6,715,154
Jul 28, 202521.7621.8121.4821.6821.28-0.60%4,263,437
Jul 25, 202521.5521.8421.2721.8121.411.77%4,955,058
Jul 24, 202521.4521.6521.2621.4321.04-0.05%7,930,015
Jul 23, 202521.4121.6521.0221.4421.040.89%14,318,409
Jul 22, 202520.0421.6920.0021.2520.865.20%16,474,043
Jul 21, 202520.2120.6320.0220.2019.831.41%20,655,934
Jul 18, 202517.9020.0517.7119.9219.5515.28%35,673,235
Jul 17, 202516.8517.3016.8517.2816.962.37%5,059,031