Invesco Ltd. - IVZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	23.11	23.61	23.61	23.83	23.11	4.31M
October 01, 2025	22.86	23.09	23.09	23.15	22.68	4.42M
September 30, 2025	23	22.94	22.94	23.2	22.57	4.94M
September 29, 2025	22.85	23	23	23	22.63	3.43M
September 26, 2025	22.39	22.72	22.72	22.87	22.39	4.05M
September 25, 2025	21.92	22.36	22.36	22.39	21.9	3.06M
September 24, 2025	22.47	22.18	22.18	22.51	22.05	3.63M
September 23, 2025	22.65	22.43	22.43	22.99	22.31	5.99M
September 22, 2025	22.42	22.57	22.57	22.81	22.35	4.9M
September 19, 2025	22.69	22.49	22.49	22.73	22.2	10.28M
September 18, 2025	22.36	22.65	22.65	22.71	22.2	3.25M
September 17, 2025	22.12	22.17	22.17	22.59	21.95	3.15M
September 16, 2025	22.35	22.1	22.1	22.45	21.89	3.11M
September 15, 2025	22.51	22.34	22.34	22.73	22.31	3.89M
September 12, 2025	22.41	22.43	22.43	22.53	22.28	2.51M
September 11, 2025	22.25	22.55	22.55	22.78	22.23	3.87M
September 10, 2025	22.24	22.16	22.16	22.37	22.05	2.89M
September 09, 2025	22.05	22.23	22.23	22.56	21.98	5.09M
September 08, 2025	22	22	22	22.16	21.83	5.75M
September 05, 2025	22.1	21.99	21.99	22.25	21.59	2.33M
September 04, 2025	21.81	21.96	21.96	21.98	21.71	2.59M
September 03, 2025	21.45	21.7	21.7	21.74	21.37	2.93M
September 02, 2025	21.38	21.65	21.65	21.66	21.08	4.73M
August 29, 2025	22.02	21.89	21.89	22.17	21.81	4.22M
August 28, 2025	22.19	22.06	22.06	22.25	21.83	3.39M
August 27, 2025	21.86	22.05	22.05	22.25	21.82	4.82M
August 26, 2025	21.6	21.93	21.93	21.95	21.57	4.22M
August 25, 2025	21.56	21.62	21.62	21.74	21.5	3.05M
August 22, 2025	20.83	21.55	21.55	21.64	20.77	3.4M
August 21, 2025	20.61	20.67	20.67	20.79	20.58	2.15M
August 20, 2025	20.73	20.78	20.78	20.88	20.48	3.5M
August 19, 2025	21.02	20.83	20.83	21.09	20.67	3.55M
August 18, 2025	20.98	21	21	21.12	20.94	3.51M
August 15, 2025	21.39	21.12	21.12	21.42	20.93	4.02M
August 14, 2025	21.13	21.34	21.34	21.38	21	3.77M
August 13, 2025	21.05	21.52	21.52	21.55	21.03	4.96M
August 12, 2025	20.76	21.04	21.04	21.12	20.64	4.19M
August 11, 2025	20.75	20.45	20.45	20.84	20.41	6.82M
August 08, 2025	20.78	20.72	20.72	20.97	20.57	2.91M
August 07, 2025	21.35	20.57	20.57	21.35	20.54	4.72M
August 06, 2025	21.2	21.1	21.1	21.3	21.02	6.63M
August 05, 2025	21.11	21.17	21.17	21.23	20.73	6.34M
August 04, 2025	20.93	21	21	21.11	20.71	5.79M
August 01, 2025	20.58	20.61	20.61	20.81	20.08	7.07M
July 31, 2025	21.48	21.01	21.01	21.68	20.91	7.07M
July 30, 2025	21.72	21.48	21.48	21.85	21.31	6.51M
July 29, 2025	21.84	21.72	21.72	21.84	21.47	6.72M
July 28, 2025	21.76	21.68	21.68	21.81	21.48	4.26M
July 25, 2025	21.55	21.81	21.81	21.84	21.27	4.96M
July 24, 2025	21.45	21.43	21.43	21.65	21.26	7.93M
July 23, 2025	21.41	21.44	21.44	21.65	21.02	14.32M
July 22, 2025	20.04	21.25	21.25	21.69	20	16.47M
July 21, 2025	20.21	20.2	20.2	20.63	20.02	20.66M
July 18, 2025	17.9	19.92	19.92	20.05	17.71	35.67M
July 17, 2025	16.85	17.28	17.28	17.3	16.85	5.06M
July 16, 2025	16.87	16.88	16.88	16.96	16.49	5.83M
July 15, 2025	17.37	16.74	16.74	17.43	16.73	6.69M
July 14, 2025	17.39	17.34	17.34	17.45	17.25	4.29M
July 11, 2025	17.3	17.43	17.43	17.52	17.24	4.65M
July 10, 2025	17.01	17.4	17.4	17.53	16.96	5.24M

Invesco Ltd. (IVZ) NYSE