The highest closing price for Invesco (IVZ) all-time was $29.20, on January 16. The latest price is $27.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $26.29 | $27.74 | $25.74 | $27.59 | 27,334,900 |
April 2026 | $24.50 | $26.49 | $21.82 | $26.21 | 140,825,700 |
March 2026 | $25.50 | $26.41 | $22.41 | $24.29 | 114,826,611 |
February 2026 | $26.94 | $27.57 | $24.92 | $26.26 | 110,696,000 |
January 2026 | $26.22 | $29.37 | $26.12 | $27.07 | 128,229,400 |
December 2025 | $24.08 | $27.26 | $23.78 | $26.06 | 118,233,700 |
November 2025 | $23.28 | $24.59 | $21.92 | $24.25 | 72,613,400 |
October 2025 | $22.48 | $24.34 | $20.33 | $23.30 | 139,574,000 |
September 2025 | $21.02 | $22.81 | $20.73 | $22.56 | 86,884,500 |
August 2025 | $20.04 | $21.88 | $19.55 | $21.52 | 93,082,900 |
July 2025 | $15.20 | $21.28 | $15.20 | $20.46 | 184,986,100 |
June 2025 | $14.04 | $15.41 | $13.78 | $15.36 | 101,630,600 |
May 2025 | $13.46 | $15.35 | $13.31 | $14.08 | 94,254,700 |
April 2025 | $14.57 | $15.21 | $11.14 | $13.38 | 159,352,800 |
March 2025 | $16.87 | $16.96 | $14.10 | $14.57 | 120,679,600 |
February 2025 | $17.80 | $18.35 | $16.38 | $16.71 | 74,336,500 |
January 2025 | $16.79 | $18.57 | $15.32 | $18.27 | 89,756,100 |
December 2024 | $17.25 | $17.83 | $15.81 | $16.61 | 65,714,200 |
November 2024 | $16.37 | $17.78 | $16.22 | $17.18 | 68,210,600 |
October 2024 | $16.49 | $17.64 | $16.13 | $16.28 | 88,693,800 |
September 2024 | $15.86 | $16.96 | $14.39 | $16.49 | 70,494,700 |
August 2024 | $16.05 | $16.39 | $13.69 | $16.05 | 83,832,600 |
July 2024 | $13.89 | $16.22 | $13.72 | $16.01 | 88,578,000 |
June 2024 | $14.66 | $14.82 | $13.28 | $13.88 | 72,218,600 |
May 2024 | $13.00 | $15.23 | $12.98 | $14.57 | 90,875,000 |
Daily pricing data for Invesco dates back to 8/25/1995, and may be incomplete.