The highest closing price for Invesco (IVZ) last month was $15.69, on April 2. It was down 8.2% for the month. The latest price is $14.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $13.59 | $13.98 | $13.46 | $13.93 | 5,413,300 |
April 29 2025 | $13.85 | $14.00 | $13.80 | $13.96 | 3,287,800 |
April 28 2025 | $13.93 | $14.20 | $13.82 | $13.94 | 5,102,300 |
April 25 2025 | $13.97 | $14.21 | $13.90 | $13.93 | 6,258,200 |
April 24 2025 | $13.57 | $14.15 | $13.45 | $14.07 | 6,606,200 |
April 23 2025 | $13.95 | $14.33 | $13.43 | $13.51 | 7,296,600 |
April 22 2025 | $13.32 | $13.87 | $13.23 | $13.49 | 12,076,700 |
April 21 2025 | $12.58 | $12.69 | $12.27 | $12.46 | 7,737,300 |
April 17 2025 | $12.71 | $12.97 | $12.66 | $12.80 | 4,677,400 |
April 16 2025 | $12.83 | $13.06 | $12.48 | $12.64 | 5,665,500 |
April 15 2025 | $12.96 | $13.30 | $12.95 | $13.08 | 6,752,900 |
April 14 2025 | $13.10 | $13.20 | $12.80 | $12.97 | 6,041,400 |
April 11 2025 | $12.56 | $12.85 | $12.16 | $12.78 | 7,808,200 |
April 10 2025 | $13.22 | $13.50 | $12.30 | $12.69 | 9,640,400 |
April 09 2025 | $11.63 | $13.77 | $11.60 | $13.65 | 11,592,500 |
April 08 2025 | $13.23 | $13.24 | $11.87 | $12.14 | 9,484,500 |
April 07 2025 | $12.41 | $13.46 | $12.21 | $12.71 | 10,658,400 |
April 04 2025 | $13.35 | $13.42 | $12.35 | $12.81 | 13,890,800 |
April 03 2025 | $14.71 | $14.80 | $13.74 | $13.83 | 10,158,100 |
April 02 2025 | $14.95 | $15.83 | $14.94 | $15.69 | 6,157,300 |
April 01 2025 | $15.17 | $15.28 | $14.97 | $15.19 | 3,047,000 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.
