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 |
| Feb 23, 2024 | $15.66 | $15.68 | $15.32 | $15.34 | 5 613 893 |
| Feb 22, 2024 | $15.70 | $15.71 | $15.50 | $15.62 | 2 480 030 |
| Feb 21, 2024 | $15.47 | $15.61 | $15.38 | $15.58 | 3 146 585 |
| Feb 20, 2024 | $15.22 | $15.62 | $15.15 | $15.53 | 3 245 780 |
| Feb 16, 2024 | $15.54 | $15.66 | $15.41 | $15.44 | 3 772 435 |
| Feb 15, 2024 | $15.43 | $15.73 | $15.41 | $15.69 | 4 391 099 |
| Feb 14, 2024 | $15.40 | $15.55 | $15.31 | $15.46 | 3 482 895 |
| Feb 13, 2024 | $15.78 | $15.79 | $14.91 | $15.24 | 7 331 733 |
| Feb 12, 2024 | $15.94 | $16.52 | $15.94 | $16.37 | 3 042 800 |
| Feb 09, 2024 | $15.95 | $15.95 | $15.68 | $15.90 | 2 875 403 |
| Feb 08, 2024 | $15.92 | $16.03 | $15.71 | $15.91 | 2 699 909 |
| Feb 07, 2024 | $15.94 | $16.00 | $15.47 | $15.92 | 4 046 968 |
| Feb 06, 2024 | $15.61 | $15.96 | $15.58 | $15.88 | 4 652 417 |
| Feb 05, 2024 | $15.62 | $15.70 | $15.34 | $15.68 | 4 007 147 |
| Feb 02, 2024 | $15.84 | $16.02 | $15.69 | $15.83 | 3 931 626 |
| Feb 01, 2024 | $15.93 | $16.16 | $15.51 | $16.08 | 5 212 688 |
| Jan 31, 2024 | $15.83 | $16.36 | $15.80 | $15.83 | 4 616 837 |
| Jan 30, 2024 | $16.29 | $16.33 | $16.16 | $16.27 | 2 904 065 |
| Jan 29, 2024 | $16.19 | $16.44 | $16.08 | $16.41 | 3 228 317 |
| Jan 26, 2024 | $16.27 | $16.39 | $16.18 | $16.21 | 2 812 977 |
| Jan 25, 2024 | $16.06 | $16.31 | $16.04 | $16.20 | 3 507 077 |
| Jan 24, 2024 | $16.13 | $16.36 | $15.78 | $15.82 | 5 501 438 |
| Jan 23, 2024 | $16.65 | $16.65 | $15.95 | $15.95 | 10 034 226 |
| Jan 22, 2024 | $17.21 | $17.52 | $17.21 | $17.39 | 6 499 631 |
| Jan 19, 2024 | $16.67 | $17.11 | $16.48 | $17.09 | 4 077 802 |
