INVESCO Ltd (IVZ)

Historical Prices For INVESCO Ltd (IVZ)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	24.70	24.73	24.21	24.24	5,887,289	24.24
12/01/2025	24.27	24.72	23.97	24.66	7,919,615	24.66
11/28/2025	24.54	24.61	24.39	24.45	1,388,274	24.45
11/26/2025	24.30	24.79	24.24	24.53	3,556,319	24.53
11/25/2025	23.75	24.34	23.42	24.23	3,800,540	24.23
11/24/2025	23.29	23.93	23.14	23.81	3,238,030	23.81
11/21/2025	22.80	23.34	22.32	23.22	6,129,003	23.22
11/20/2025	23.32	23.75	22.68	22.70	4,296,147	22.70
11/19/2025	22.64	23.05	22.57	22.92	2,807,535	22.92
11/18/2025	22.29	22.97	22.20	22.66	4,089,111	22.66
11/17/2025	23.36	23.43	22.24	22.44	3,359,644	22.44
11/14/2025	23.54	23.93	23.15	23.52	3,892,952	23.52
11/13/2025	24.47	24.56	23.89	23.98	3,149,326	23.77
11/12/2025	24.11	24.71	24.08	24.66	3,342,507	24.44
11/11/2025	23.64	24.25	23.63	23.88	3,949,404	23.67
11/10/2025	23.77	23.85	23.34	23.64	3,182,498	23.43
11/07/2025	23.18	23.39	22.60	23.37	5,394,045	23.17
11/06/2025	23.41	23.79	23.07	23.39	5,211,977	23.19
11/05/2025	23.33	23.55	23.02	23.37	3,958,153	23.17
11/04/2025	23.27	23.61	23.15	23.24	4,174,182	23.04
11/03/2025	23.68	23.70	23.25	23.58	3,713,421	23.37
10/31/2025	23.51	23.80	23.41	23.70	5,898,782	23.49
10/30/2025	24.03	24.21	23.45	23.48	4,330,488	23.27
10/29/2025	23.92	24.59	23.83	24.10	10,981,534	23.89
10/28/2025	23.56	24.75	23.42	23.96	10,492,631	23.75
10/27/2025	23.08	23.93	23.08	23.46	10,797,321	23.25
10/24/2025	23.01	23.77	20.67	23.00	23,621,147	22.80
10/23/2025	22.94	22.99	22.53	22.68	3,787,324	22.48
10/22/2025	22.97	23.07	22.52	22.78	2,892,004	22.58
10/21/2025	22.77	23.10	22.72	22.94	3,808,375	22.74
10/20/2025	22.99	23.06	22.80	22.84	5,444,756	22.64
10/17/2025	22.82	22.93	22.41	22.79	3,803,065	22.59
10/16/2025	23.69	23.71	22.66	22.80	3,715,901	22.60
10/15/2025	23.73	23.98	23.27	23.60	3,130,987	23.39
10/14/2025	22.93	23.75	22.75	23.45	7,258,797	23.24
10/13/2025	23.01	23.38	22.82	23.29	5,613,674	23.09
10/10/2025	24.03	24.34	22.44	22.47	6,397,201	22.27
10/09/2025	24.11	24.24	23.86	23.90	2,313,764	23.69
10/08/2025	24.15	24.21	23.76	24.00	3,892,738	23.79
10/07/2025	24.12	24.30	23.84	24.10	3,996,223	23.89
10/06/2025	24.08	24.54	23.73	24.13	4,159,194	23.92
10/03/2025	23.87	24.21	23.80	24.04	4,505,950	23.83
10/02/2025	23.11	23.83	23.11	23.61	4,310,991	23.40
10/01/2025	22.86	23.15	22.68	23.09	4,416,936	22.89
9/30/2025	23.00	23.20	22.57	22.94	4,944,583	22.74
9/29/2025	22.85	23.00	22.63	23.00	3,425,496	22.80
9/26/2025	22.39	22.87	22.39	22.72	4,051,650	22.52
9/25/2025	21.92	22.39	21.90	22.36	3,056,005	22.16
9/24/2025	22.47	22.51	22.05	22.18	3,631,185	21.99
9/23/2025	22.65	22.98	22.31	22.43	5,992,809	22.23
9/22/2025	22.42	22.80	22.34	22.57	4,900,880	22.37
9/19/2025	22.69	22.73	22.20	22.49	10,276,535	22.29
9/18/2025	22.36	22.71	22.20	22.65	3,253,569	22.45
9/17/2025	22.12	22.59	21.95	22.17	3,153,113	21.98
9/16/2025	22.35	22.45	21.89	22.10	3,111,269	21.91
9/15/2025	22.51	22.73	22.31	22.34	3,893,797	22.14
9/12/2025	22.41	22.53	22.27	22.43	2,512,728	22.23
9/11/2025	22.25	22.78	22.23	22.55	3,874,294	22.35
9/10/2025	22.24	22.36	22.05	22.16	2,892,175	21.97
9/09/2025	22.05	22.56	21.98	22.23	5,085,230	22.04
9/08/2025	22.00	22.16	21.83	22.00	5,746,002	21.81
9/05/2025	22.10	22.25	21.59	21.99	2,834,006	21.80
9/04/2025	21.81	21.98	21.71	21.96	2,590,379	21.77