Invesco Ltd. - IVZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.8	23.22	23.22	23.35	22.32	6.13M
November 20, 2025	23.32	22.7	22.7	23.75	22.68	4.3M
November 19, 2025	22.64	22.92	22.92	23.05	22.57	2.81M
November 18, 2025	22.29	22.66	22.66	22.97	22.1	4.09M
November 17, 2025	23.36	22.44	22.44	23.43	22.24	3.36M
November 14, 2025	23.54	23.52	23.52	23.93	23.15	3.89M
November 13, 2025	24.47	23.98	23.77	24.56	23.89	3.15M
November 12, 2025	24.11	24.66	24.66	24.72	24.08	3.34M
November 11, 2025	23.64	23.88	23.88	24.26	23.63	3.95M
November 10, 2025	23.77	23.64	23.64	23.85	23.35	3.18M
November 07, 2025	23.18	23.37	23.37	23.39	22.6	5.39M
November 06, 2025	23.41	23.39	23.39	23.79	23.07	5.21M
November 05, 2025	23.33	23.37	23.37	23.55	23.02	3.96M
November 04, 2025	23.27	23.24	23.24	23.61	23.15	4.17M
November 03, 2025	23.68	23.58	23.58	23.7	23.25	3.71M
October 31, 2025	23.51	23.7	23.7	23.8	23.42	5.9M
October 30, 2025	24.03	23.48	23.48	24.21	23.45	4.33M
October 29, 2025	23.92	24.1	24.1	24.59	23.83	10.98M
October 28, 2025	23.56	23.96	23.96	24.75	23.42	10.49M
October 27, 2025	23.08	23.46	23.46	23.94	23.08	10.8M
October 24, 2025	23.01	23	23	23.78	20.67	23.62M
October 23, 2025	22.94	22.68	22.68	22.99	22.53	3.79M
October 22, 2025	22.97	22.78	22.78	23.07	22.53	2.89M
October 21, 2025	22.77	22.94	22.94	23.1	22.72	3.81M
October 20, 2025	22.99	22.84	22.84	23.06	22.8	5.44M
October 17, 2025	22.82	22.79	22.79	22.93	22.41	3.8M

Invesco Ltd. (IVZ) NYSE