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 |
| 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 |
| Mar 21, 2024 | $16.00 | $16.26 | $15.96 | $16.00 | 3 356 234 |
| Mar 20, 2024 | $15.34 | $15.95 | $15.31 | $15.83 | 2 586 078 |
| Mar 19, 2024 | $15.20 | $15.45 | $15.20 | $15.41 | 2 991 947 |
| Mar 18, 2024 | $15.41 | $15.41 | $15.22 | $15.27 | 1 767 768 |
| Mar 15, 2024 | $15.19 | $15.58 | $15.19 | $15.43 | 2 867 447 |
| Mar 14, 2024 | $15.59 | $15.69 | $15.24 | $15.39 | 3 353 963 |
| Mar 13, 2024 | $15.64 | $15.87 | $15.55 | $15.74 | 3 909 126 |
| Mar 12, 2024 | $15.83 | $15.93 | $15.35 | $15.58 | 5 558 595 |
| Mar 11, 2024 | $15.73 | $15.92 | $15.61 | $15.80 | 3 123 893 |
| Mar 08, 2024 | $15.84 | $15.98 | $15.80 | $15.88 | 3 972 114 |
| Mar 07, 2024 | $15.93 | $15.99 | $15.61 | $15.66 | 3 501 397 |
| Mar 06, 2024 | $15.85 | $15.89 | $15.56 | $15.74 | 2 460 377 |
| Mar 05, 2024 | $15.49 | $15.77 | $15.45 | $15.68 | 3 129 423 |
| Mar 04, 2024 | $15.51 | $15.89 | $15.51 | $15.63 | 3 268 591 |
| Mar 01, 2024 | $15.38 | $15.55 | $15.10 | $15.53 | 2 893 827 |
| Feb 29, 2024 | $15.58 | $15.66 | $15.26 | $15.41 | 4 591 806 |
| Feb 28, 2024 | $15.28 | $15.49 | $15.19 | $15.29 | 2 873 166 |
| Feb 27, 2024 | $15.24 | $15.40 | $15.04 | $15.40 | 3 619 716 |
| Feb 26, 2024 | $15.28 | $15.48 | $15.04 | $15.09 | 4 436 932 |
