Invesco Ltd. (IVZ)
NYSE: IVZ
· Real-Time Price · USD
24.04
0.43 (1.82%)
At close: Oct 03, 2025, 3:59 PM
24.05
0.04%
After-hours: Oct 03, 2025, 06:56 PM EDT
IVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.87 | 24.21 | 23.80 | 24.04 | 24.04 | 1.82% | 2,796,195 |
| Oct 2, 2025 | 23.11 | 23.83 | 23.11 | 23.61 | 23.61 | 2.25% | 4,311,434 |
| Oct 1, 2025 | 22.86 | 23.15 | 22.68 | 23.09 | 23.09 | 0.65% | 4,417,000 |
| Sep 30, 2025 | 23.00 | 23.20 | 22.57 | 22.94 | 22.94 | -0.26% | 4,944,578 |
| Sep 29, 2025 | 22.85 | 23.00 | 22.63 | 23.00 | 23.00 | 1.23% | 3,425,532 |
| Sep 26, 2025 | 22.39 | 22.87 | 22.39 | 22.72 | 22.72 | 1.61% | 4,047,380 |
| Sep 25, 2025 | 21.92 | 22.39 | 21.90 | 22.36 | 22.36 | 0.81% | 3,056,005 |
| Sep 24, 2025 | 22.47 | 22.51 | 22.05 | 22.18 | 22.18 | -1.11% | 3,631,200 |
| Sep 23, 2025 | 22.65 | 22.99 | 22.31 | 22.43 | 22.43 | -0.62% | 5,992,810 |
| Sep 22, 2025 | 22.42 | 22.81 | 22.35 | 22.57 | 22.57 | 0.36% | 4,900,915 |
| Sep 19, 2025 | 22.69 | 22.73 | 22.20 | 22.49 | 22.49 | -0.71% | 10,276,533 |
| Sep 18, 2025 | 22.36 | 22.71 | 22.20 | 22.65 | 22.65 | 2.17% | 3,253,600 |
| Sep 17, 2025 | 22.12 | 22.59 | 21.95 | 22.17 | 22.17 | 0.32% | 3,153,119 |
| Sep 16, 2025 | 22.35 | 22.45 | 21.89 | 22.10 | 22.10 | -1.07% | 3,111,300 |
| Sep 15, 2025 | 22.51 | 22.73 | 22.31 | 22.34 | 22.34 | -0.40% | 3,893,800 |
| Sep 12, 2025 | 22.41 | 22.53 | 22.28 | 22.43 | 22.43 | -0.53% | 2,512,728 |
| Sep 11, 2025 | 22.25 | 22.78 | 22.23 | 22.55 | 22.55 | 1.76% | 3,874,300 |
| Sep 10, 2025 | 22.24 | 22.37 | 22.05 | 22.16 | 22.16 | -0.31% | 2,892,200 |
| Sep 9, 2025 | 22.05 | 22.56 | 21.98 | 22.23 | 22.23 | 1.05% | 5,085,535 |
| Sep 8, 2025 | 22.00 | 22.16 | 21.83 | 22.00 | 22.00 | 0.05% | 5,746,221 |
Page 1 of 136