NYSE:IVZ
Invesco Plc Stock Price (Quote)
$14.95
+0.110 (+0.741%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IVZ stock ended at $14.95. This is 0.741% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.89% from a day low at $14.84 to a day high of $15.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $15.98 | $16.61 | $15.90 | $16.50 | 5 733 667 |
| Jun 12, 2023 | $16.09 | $16.38 | $15.89 | $15.96 | 6 285 593 |
| Jun 09, 2023 | $16.09 | $16.27 | $15.92 | $16.14 | 5 788 689 |
| Jun 08, 2023 | $15.97 | $16.16 | $15.69 | $16.07 | 5 540 259 |
| Jun 07, 2023 | $15.90 | $16.03 | $15.83 | $15.94 | 5 928 023 |
| Jun 06, 2023 | $15.29 | $15.94 | $15.27 | $15.79 | 6 034 023 |
| Jun 05, 2023 | $15.35 | $15.62 | $15.19 | $15.39 | 6 076 390 |
| Jun 02, 2023 | $15.02 | $15.38 | $14.99 | $15.26 | 5 969 383 |
| Jun 01, 2023 | $14.47 | $14.89 | $14.46 | $14.74 | 7 017 686 |
| May 31, 2023 | $14.68 | $14.74 | $14.11 | $14.38 | 7 527 524 |
| May 30, 2023 | $14.91 | $14.97 | $14.60 | $14.82 | 3 321 407 |
| May 26, 2023 | $14.86 | $14.96 | $14.65 | $14.89 | 2 914 937 |
| May 25, 2023 | $14.68 | $14.77 | $14.44 | $14.70 | 4 610 933 |
| May 24, 2023 | $14.93 | $14.93 | $14.52 | $14.78 | 4 266 923 |
| May 23, 2023 | $15.12 | $15.37 | $15.03 | $15.06 | 2 533 564 |
| May 22, 2023 | $15.25 | $15.28 | $14.90 | $15.19 | 3 649 516 |
| May 19, 2023 | $15.38 | $15.43 | $15.02 | $15.24 | 3 990 979 |
| May 18, 2023 | $15.11 | $15.36 | $14.99 | $15.33 | 2 487 148 |
| May 17, 2023 | $15.09 | $15.30 | $14.91 | $15.21 | 3 449 291 |
| May 16, 2023 | $15.07 | $15.22 | $14.96 | $14.98 | 2 899 973 |
| May 15, 2023 | $15.35 | $15.35 | $15.05 | $15.21 | 5 278 161 |
| May 12, 2023 | $15.56 | $15.62 | $15.14 | $15.22 | 5 069 392 |
| May 11, 2023 | $15.78 | $15.80 | $14.88 | $15.40 | 8 258 764 |
| May 10, 2023 | $16.47 | $16.45 | $15.56 | $15.93 | 6 382 427 |
| May 09, 2023 | $16.13 | $16.30 | $16.03 | $16.19 | 3 187 778 |
