NYSE:IVZ
Invesco Plc Stock Price (Quote)
$14.67
+0.160 (+1.10%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.21 | $17.12 | Friday, 26th Apr 2024 IVZ stock ended at $14.67. This is 1.10% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $14.42 to a day high of $14.75. |
| 90 days | $14.21 | $17.12 | |
| 52 weeks | $12.48 | $18.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $14.52 | $14.75 | $14.42 | $14.67 | 4 473 374 |
| Apr 25, 2024 | $14.33 | $14.59 | $14.21 | $14.51 | 3 356 905 |
| Apr 24, 2024 | $14.37 | $14.56 | $14.22 | $14.52 | 7 754 811 |
| Apr 23, 2024 | $14.64 | $15.00 | $14.56 | $14.58 | 11 174 028 |
| Apr 22, 2024 | $15.47 | $15.65 | $15.30 | $15.58 | 6 510 207 |
| Apr 19, 2024 | $15.29 | $15.49 | $15.28 | $15.37 | 2 302 540 |
| Apr 18, 2024 | $15.34 | $15.43 | $15.20 | $15.27 | 2 885 368 |
| Apr 17, 2024 | $15.36 | $15.47 | $15.23 | $15.24 | 2 746 352 |
| Apr 16, 2024 | $15.10 | $15.23 | $14.95 | $15.19 | 3 258 150 |
| Apr 15, 2024 | $15.50 | $15.63 | $15.07 | $15.19 | 2 888 217 |
| Apr 12, 2024 | $15.61 | $15.76 | $15.26 | $15.34 | 3 468 037 |
| Apr 11, 2024 | $15.91 | $15.97 | $15.65 | $15.71 | 3 335 936 |
| Apr 10, 2024 | $16.45 | $16.45 | $15.69 | $15.87 | 6 071 820 |
| Apr 09, 2024 | $17.04 | $17.05 | $16.67 | $16.94 | 2 803 163 |
| Apr 08, 2024 | $16.75 | $16.93 | $16.66 | $16.92 | 3 258 368 |
| Apr 05, 2024 | $16.45 | $16.78 | $16.25 | $16.65 | 5 096 582 |
| Apr 04, 2024 | $16.93 | $17.12 | $16.52 | $16.53 | 5 037 409 |
| Apr 03, 2024 | $16.43 | $16.77 | $16.41 | $16.68 | 3 060 954 |
| Apr 02, 2024 | $16.35 | $16.50 | $16.12 | $16.47 | 4 246 392 |
| Apr 01, 2024 | $16.54 | $16.56 | $16.35 | $16.49 | 3 425 367 |
| Mar 28, 2024 | $16.50 | $16.77 | $16.50 | $16.59 | 4 751 368 |
| Mar 27, 2024 | $16.23 | $16.46 | $16.23 | $16.45 | 2 914 005 |
| Mar 26, 2024 | $16.12 | $16.21 | $16.02 | $16.05 | 3 103 834 |
| Mar 25, 2024 | $15.79 | $16.18 | $15.74 | $16.00 | 4 466 932 |
| Mar 22, 2024 | $16.02 | $16.05 | $15.70 | $15.71 | 1 834 469 |
