Invesco Plc (IVZ) Historical Stock Data

26.24 ↑1.03 (4.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVZ is up 0.42% a day on average. There have been 18 days where Invesco Plc closed green and 12 days where IVZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	25.25	26.24	↑$0.99 (3.92%)	25.20	26.39	10.73M
2025-12-04	24.69	25.21	↑$0.52 (2.11%)	24.59	25.70	7.42M
2025-12-03	24.31	24.39	↑$0.09 (0.35%)	24.31	24.73	5.02M
2025-12-02	24.70	24.24	↓$0.46 (-1.86%)	24.21	24.73	5.89M
2025-12-01	24.27	24.66	↑$0.39 (1.61%)	23.97	24.72	6.18M
2025-11-28	24.54	24.45	↓$0.09 (-0.37%)	24.40	24.61	1.38M
2025-11-26	24.30	24.53	↑$0.23 (0.95%)	24.24	24.79	2.11M
2025-11-25	23.75	24.23	↑$0.48 (2.02%)	23.42	24.35	3.80M
2025-11-24	23.29	23.81	↑$0.52 (2.23%)	23.14	23.93	3.09M
2025-11-21	22.80	23.22	↑$0.42 (1.84%)	22.32	23.35	4.19M
2025-11-20	23.32	22.70	↓$0.62 (-2.66%)	22.68	23.75	3.33M
2025-11-19	22.64	22.92	↑$0.28 (1.24%)	22.57	23.05	2.77M
2025-11-18	22.29	22.66	↑$0.37 (1.66%)	22.10	22.97	2.85M
2025-11-17	23.36	22.44	↓$0.92 (-3.94%)	22.24	23.42	3.36M
2025-11-14	23.54	23.52	↓$0.02 (-0.08%)	23.15	23.93	3.11M
2025-11-13	24.47	23.98	↓$0.49 (-2.00%)	23.89	24.56	2.51M
2025-11-12	24.11	24.66	↑$0.55 (2.28%)	24.09	24.72	2.40M
2025-11-11	23.64	23.88	↑$0.24 (1.02%)	23.63	24.26	3.43M
2025-11-10	23.77	23.64	↓$0.13 (-0.55%)	23.35	23.85	2.58M
2025-11-07	23.18	23.37	↑$0.19 (0.82%)	22.60	23.39	4.37M
2025-11-06	23.41	23.39	↓$0.02 (-0.09%)	23.07	23.79	5.11M
2025-11-05	23.33	23.37	↑$0.04 (0.17%)	23.03	23.55	3.96M
2025-11-04	23.27	23.24	↓$0.03 (-0.13%)	23.15	23.61	2.96M
2025-11-03	23.68	23.58	↓$0.10 (-0.42%)	23.25	23.70	2.48M
2025-10-31	23.51	23.70	↑$0.19 (0.81%)	23.42	23.79	5.90M
2025-10-30	24.03	23.48	↓$0.55 (-2.29%)	23.45	24.21	4.33M
2025-10-29	23.92	24.10	↑$0.18 (0.75%)	23.83	24.59	10.86M
2025-10-28	23.56	23.96	↑$0.40 (1.70%)	23.42	24.75	9.32M
2025-10-27	23.08	23.46	↑$0.38 (1.65%)	23.08	23.93	10.80M
2025-10-24	23.01	23.00	↓$0.01 (-0.04%)	20.67	23.78	23.62M