INVESCO Ltd (IVZ)

Last Price28.92

Change+0.45 (1.58%)

NYSE · Last Trade: Nov 15th, 3:56 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For INVESCO Ltd (IVZ)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	28.47	28.96	27.96	28.92	6,191,559	28.92
11/12/2026	28.48	28.89	27.93	28.47	6,517,147	28.25
11/11/2026	28.45	28.97	27.81	28.63	4,885,141	28.41
11/10/2026	28.94	29.06	28.42	28.87	4,647,684	28.65
11/09/2026	27.79	29.10	27.58	28.91	7,845,411	28.69
11/06/2026	27.30	27.69	27.03	27.08	5,094,363	26.88
11/05/2026	29.63	29.73	26.89	27.08	8,821,870	26.88
11/04/2026	28.91	29.47	28.47	29.44	4,969,966	29.22
11/03/2026	27.84	28.30	27.59	28.26	4,452,300	28.05
11/02/2026	27.89	28.68	27.63	27.77	6,124,208	27.56
10/30/2026	28.64	28.64	27.38	27.76	5,864,926	27.55
10/29/2026	28.95	29.31	28.89	29.02	3,836,692	28.80
10/28/2026	28.88	28.91	28.20	28.68	5,718,104	28.46
10/27/2026	28.55	29.20	28.37	28.43	6,749,443	28.22
10/26/2026	28.28	28.84	28.07	28.53	8,479,027	28.31
10/23/2026	28.41	28.57	28.02	28.06	8,257,095	27.85
10/22/2026	28.72	29.38	28.51	28.79	6,079,037	28.57
10/21/2026	29.22	29.44	27.72	29.25	5,285,963	29.03
10/20/2026	28.17	29.20	28.17	28.78	3,969,941	28.56
10/19/2026	28.30	28.66	28.11	28.29	4,064,827	28.08
10/16/2026	28.94	29.22	27.95	28.20	5,041,749	27.99
10/15/2026	27.93	28.81	27.18	28.80	5,342,527	28.58
10/14/2026	28.54	28.76	27.63	27.93	4,127,301	27.72
10/13/2026	29.40	29.52	28.63	28.92	2,758,656	28.70
10/12/2026	29.51	29.64	29.07	29.26	5,176,142	29.04
10/09/2026	29.95	30.01	29.37	29.51	5,028,566	29.29
10/08/2026	30.09	30.42	29.86	30.09	3,918,725	29.86
10/07/2026	30.01	30.52	29.86	30.50	4,448,069	30.27
10/06/2026	30.73	30.86	30.30	30.38	4,094,973	30.15
10/05/2026	30.67	30.75	30.07	30.50	3,646,393	30.27
10/02/2026	30.90	31.29	30.43	30.66	3,882,821	30.43
10/01/2026	30.14	30.67	29.75	30.42	5,073,409	30.19
9/30/2026	30.41	30.54	30.14	30.16	4,125,495	29.93
9/29/2026	30.37	30.59	29.96	30.42	3,990,635	30.19
9/28/2026	30.56	30.60	29.61	30.43	5,481,075	30.20
9/25/2026	30.85	31.11	30.41	30.92	7,375,276	30.69
9/24/2026	30.50	30.73	30.00	30.68	6,969,974	30.45
9/23/2026	30.40	30.95	30.25	30.74	4,318,879	30.51
9/22/2026	30.70	31.63	30.35	30.85	4,788,470	30.62
9/21/2026	31.06	31.45	30.88	31.38	4,190,672	31.14
9/18/2026	30.21	30.63	29.91	30.53	6,942,900	30.30
9/17/2026	30.65	30.83	30.21	30.22	4,208,055	29.99
9/16/2026	30.86	31.05	29.55	30.08	4,676,635	29.85
9/15/2026	31.38	31.57	30.62	30.78	4,368,666	30.55
9/14/2026	31.72	31.94	31.11	31.51	3,538,044	31.27
9/11/2026	32.60	32.85	32.16	32.28	3,286,709	32.04
9/10/2026	31.94	32.42	31.63	31.93	3,384,540	31.69
9/09/2026	32.39	32.56	32.08	32.09	2,998,625	31.85
9/08/2026	33.00	33.26	32.31	32.34	2,405,864	32.10
9/04/2026	32.32	33.34	32.30	33.07	2,864,866	32.82
9/03/2026	32.18	32.80	32.16	32.71	3,470,215	32.46
9/02/2026	31.99	32.72	31.65	31.72	3,021,397	31.48
9/01/2026	32.29	33.27	31.57	31.99	4,820,500	31.75
8/31/2026	32.72	32.94	32.50	32.78	4,394,802	32.53
8/28/2026	33.41	33.66	32.64	32.86	2,777,146	32.61
8/27/2026	32.95	33.65	32.85	33.31	2,629,512	33.06
8/26/2026	32.73	33.31	32.37	32.98	3,622,115	32.73
8/25/2026	32.57	32.99	32.38	32.72	2,917,210	32.47
8/24/2026	32.07	32.63	31.90	32.45	2,803,434	32.20
8/21/2026	31.89	32.32	31.72	32.02	3,178,914	31.78
8/20/2026	32.12	32.35	31.20	31.36	4,467,511	31.12
8/19/2026	32.80	32.80	32.08	32.21	3,267,472	31.97
8/18/2026	32.41	32.62	31.92	32.38	4,061,071	32.14
8/17/2026	32.44	32.80	32.16	32.57	4,048,246	32.32