The highest closing price for Invesco (IVZ) all-time was $33.31, on August 27. The latest price is $28.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $30.14 | $31.29 | $27.18 | $28.80 | 47,459,511 |
September 2026 | $32.29 | $33.34 | $29.56 | $30.16 | 91,222,570 |
August 2026 | $29.47 | $33.66 | $29.45 | $32.78 | 87,625,300 |
July 2026 | $26.17 | $30.81 | $26.06 | $29.40 | 109,195,500 |
June 2026 | $27.89 | $29.62 | $25.42 | $26.21 | 122,626,600 |
May 2026 | $25.91 | $28.52 | $25.37 | $28.27 | 89,096,100 |
April 2026 | $24.15 | $26.11 | $21.51 | $25.83 | 140,825,700 |
March 2026 | $25.13 | $26.03 | $22.09 | $23.94 | 114,826,400 |
February 2026 | $26.56 | $27.17 | $24.56 | $25.88 | 110,696,000 |
January 2026 | $25.84 | $28.95 | $25.74 | $26.68 | 128,229,400 |
December 2025 | $23.73 | $26.87 | $23.44 | $25.69 | 118,233,700 |
November 2025 | $22.95 | $24.24 | $21.61 | $23.91 | 72,613,400 |
October 2025 | $22.16 | $23.99 | $20.03 | $22.97 | 139,574,000 |
September 2025 | $20.72 | $22.49 | $20.43 | $22.23 | 86,884,500 |
August 2025 | $19.75 | $21.56 | $19.27 | $21.22 | 93,082,900 |
July 2025 | $14.98 | $20.97 | $14.98 | $20.16 | 184,986,100 |
June 2025 | $13.84 | $15.19 | $13.58 | $15.14 | 101,630,600 |
May 2025 | $13.27 | $15.13 | $13.12 | $13.88 | 94,254,700 |
April 2025 | $14.36 | $14.99 | $10.98 | $13.19 | 159,352,800 |
March 2025 | $16.63 | $16.71 | $13.90 | $14.36 | 120,679,600 |
February 2025 | $17.55 | $18.09 | $16.14 | $16.47 | 74,336,500 |
January 2025 | $16.54 | $18.31 | $15.10 | $18.01 | 89,756,100 |
December 2024 | $17.00 | $17.57 | $15.58 | $16.37 | 65,714,200 |
November 2024 | $16.14 | $17.53 | $15.98 | $16.94 | 68,210,600 |
October 2024 | $16.25 | $17.39 | $15.90 | $16.05 | 88,693,800 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.