The highest closing price for Invesco (IVZ) last month was $23, on Monday. It was up 7.3% for the month. The latest price is $22.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $23.00 | $23.20 | $22.57 | $22.94 | 4,944,500 |
September 29 2025 | $22.85 | $23.00 | $22.63 | $23.00 | 3,425,500 |
September 26 2025 | $22.39 | $22.87 | $22.39 | $22.72 | 4,047,300 |
September 25 2025 | $21.92 | $22.39 | $21.90 | $22.36 | 3,056,000 |
September 24 2025 | $22.47 | $22.51 | $22.05 | $22.18 | 3,631,200 |
September 23 2025 | $22.65 | $22.99 | $22.31 | $22.43 | 5,992,800 |
September 22 2025 | $22.42 | $22.81 | $22.35 | $22.57 | 4,900,900 |
September 19 2025 | $22.69 | $22.73 | $22.20 | $22.49 | 10,276,500 |
September 18 2025 | $22.36 | $22.71 | $22.20 | $22.65 | 3,253,600 |
September 17 2025 | $22.12 | $22.59 | $21.95 | $22.17 | 3,153,100 |
September 16 2025 | $22.35 | $22.45 | $21.89 | $22.10 | 3,111,300 |
September 15 2025 | $22.51 | $22.73 | $22.31 | $22.34 | 3,893,800 |
September 12 2025 | $22.41 | $22.53 | $22.28 | $22.43 | 2,512,700 |
September 11 2025 | $22.25 | $22.78 | $22.23 | $22.55 | 3,874,300 |
September 10 2025 | $22.24 | $22.37 | $22.05 | $22.16 | 2,892,200 |
September 09 2025 | $22.05 | $22.56 | $21.98 | $22.23 | 5,085,500 |
September 08 2025 | $22.00 | $22.16 | $21.83 | $22.00 | 5,746,000 |
September 05 2025 | $22.10 | $22.25 | $21.59 | $21.99 | 2,834,000 |
September 04 2025 | $21.81 | $21.98 | $21.71 | $21.96 | 2,590,400 |
September 03 2025 | $21.45 | $21.74 | $21.37 | $21.70 | 2,928,900 |
September 02 2025 | $21.38 | $21.66 | $21.08 | $21.65 | 4,734,000 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.
