Invesco Ltd. - IVZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.22	26.47	26.47	26.62	25.85	4.74M
February 19, 2026	26.5	26.36	26.36	26.65	25.86	2.58M
February 18, 2026	26.43	26.74	26.74	27.02	26.21	6.26M
February 17, 2026	26.6	26.4	26.4	26.97	26.23	5.48M
February 13, 2026	26.23	26.52	26.52	26.57	25.71	3.79M
February 12, 2026	26.91	26.23	26.23	27.13	25.33	8.61M
February 11, 2026	27.79	26.44	26.44	27.79	25.91	6.03M
February 10, 2026	27.15	27.29	27.29	27.71	26.84	6.84M
February 09, 2026	26.65	26.89	26.89	27.27	26.65	5.15M
February 06, 2026	26.4	26.82	26.82	26.97	26.17	6.24M
February 05, 2026	26.47	25.77	25.77	26.67	25.66	8.85M
February 04, 2026	26.68	26.84	26.84	27.27	26.13	12.07M
February 03, 2026	27.46	26.53	26.53	27.67	25.79	6.85M
February 02, 2026	27.16	27.41	27.41	27.6	26.77	6.17M
January 30, 2026	27.62	27.29	27.29	28.23	27.13	10.81M
January 29, 2026	27.83	27.72	27.72	28.2	27.18	4.99M
January 28, 2026	26.9	27.56	27.56	27.92	26.81	8.67M
January 27, 2026	29.26	27.16	27.16	29.26	26.51	11.83M
January 26, 2026	28.55	28.63	28.63	28.79	28.46	7.04M
January 23, 2026	29.04	28.4	28.39	29.07	28.32	4.41M
January 22, 2026	29.48	29.24	29.24	29.61	29.07	4.25M
January 21, 2026	28.66	29.17	29.17	29.55	28.34	5.21M
January 20, 2026	28.64	27.91	27.91	28.98	27.86	6.07M
January 16, 2026	29.23	29.44	29.44	29.51	29.12	4.82M
January 15, 2026	28.45	29.39	29.39	29.45	28.39	5.06M
January 14, 2026	28.32	28.25	28.25	28.52	27.95	9.73M
January 13, 2026	28.8	28.3	28.3	28.85	28.27	5.98M
January 12, 2026	28.3	28.76	28.76	29.05	28.12	6.47M
January 09, 2026	28.3	28.57	28.57	28.64	27.97	5.56M
January 08, 2026	27.67	28.27	28.27	28.41	27.65	4.38M
January 07, 2026	28.1	27.69	27.69	28.15	27.43	4.16M
January 06, 2026	28.15	28.25	28.25	28.34	27.77	6.52M
January 05, 2026	26.94	28.16	28.16	28.44	26.94	8.96M
January 02, 2026	26.43	26.94	26.94	26.97	26.33	2.41M
December 31, 2025	26.47	26.27	26.27	26.55	26.27	2.94M
December 30, 2025	26.89	26.46	26.46	26.96	26.42	2.66M
December 29, 2025	26.9	26.84	26.84	26.91	26.62	3.36M
December 26, 2025	27.24	26.96	26.96	27.26	26.89	2.39M
December 24, 2025	27.23	27.21	27.21	27.27	27.11	1.3M
December 23, 2025	27.31	27.09	27.09	27.43	27.05	4.04M
December 22, 2025	27.14	27.34	27.34	27.48	27.12	6.01M
December 19, 2025	26.55	27	27	27.18	26.43	9.08M
December 18, 2025	26.69	26.48	26.48	27.08	26.36	4.51M
December 17, 2025	26.59	26.4	26.4	26.83	26.33	5.68M
December 16, 2025	26.06	26.03	26.03	26.35	25.9	4.81M
December 15, 2025	26.45	26.04	26.04	26.63	26.01	4.4M
December 12, 2025	27.14	26.26	26.26	27.16	26.16	5.61M
December 11, 2025	26.79	27	27	27.31	26.72	4.95M
December 10, 2025	26.66	26.93	26.93	27	25.96	4.87M
December 09, 2025	25.57	26.54	26.54	26.63	25.57	4.78M
December 08, 2025	26.24	25.81	25.81	26.24	25.45	6.04M
December 05, 2025	25.25	26.24	26.24	26.39	25.2	11.94M
December 04, 2025	24.69	25.21	25.21	25.7	24.59	7.61M
December 03, 2025	24.26	24.39	24.39	24.73	24.26	6.34M
December 02, 2025	24.7	24.24	24.24	24.73	24.21	5.89M
December 01, 2025	24.27	24.66	24.66	24.72	23.97	7.92M
November 28, 2025	24.54	24.45	24.45	24.61	24.39	1.39M
November 26, 2025	24.3	24.53	24.53	24.79	24.24	3.56M
November 25, 2025	23.75	24.23	24.23	24.35	23.42	3.8M
November 24, 2025	23.29	23.81	23.81	23.93	23.14	3.22M

Invesco Ltd. (IVZ) NYSE