The highest closing price for Invesco (IVZ) last month was $33.31, on August 27. It was up 11.2% for the month. The latest price is $32.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $32.72 | $32.94 | $32.50 | $32.78 | 4,394,700 |
August 28 2026 | $33.41 | $33.66 | $32.64 | $32.86 | 2,777,100 |
August 27 2026 | $32.95 | $33.65 | $32.85 | $33.31 | 2,628,800 |
August 26 2026 | $32.73 | $33.31 | $32.37 | $32.98 | 3,622,100 |
August 25 2026 | $32.57 | $33.00 | $32.38 | $32.72 | 2,917,200 |
August 24 2026 | $32.07 | $32.64 | $31.90 | $32.45 | 2,803,400 |
August 21 2026 | $31.89 | $32.32 | $31.72 | $32.02 | 3,094,600 |
August 20 2026 | $32.12 | $32.35 | $31.20 | $31.36 | 4,467,500 |
August 19 2026 | $32.80 | $32.80 | $32.08 | $32.21 | 3,267,500 |
August 18 2026 | $32.41 | $32.62 | $31.92 | $32.38 | 4,061,100 |
August 17 2026 | $32.44 | $32.80 | $32.16 | $32.57 | 4,047,800 |
August 14 2026 | $32.00 | $32.66 | $31.90 | $32.55 | 4,434,200 |
August 13 2026 | $31.49 | $32.19 | $31.44 | $32.15 | 3,746,500 |
August 12 2026 | $31.50 | $31.60 | $30.89 | $31.33 | 6,381,500 |
August 11 2026 | $31.50 | $32.04 | $31.13 | $31.15 | 3,474,600 |
August 10 2026 | $31.24 | $31.96 | $30.99 | $31.53 | 4,184,700 |
August 07 2026 | $31.62 | $31.71 | $31.31 | $31.37 | 4,619,400 |
August 06 2026 | $31.79 | $32.33 | $31.47 | $31.48 | 5,207,700 |
August 05 2026 | $31.79 | $32.22 | $31.54 | $31.80 | 6,861,900 |
August 04 2026 | $31.14 | $31.85 | $31.05 | $31.79 | 5,865,700 |
August 03 2026 | $29.47 | $30.71 | $29.45 | $30.70 | 4,767,300 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.