14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $14.16 $16.42 Friday, 17th May 2024 IVZ stock ended at $16.00. This is 0.559% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.92% from a day low at $15.87 to a day high of $16.17.
90 days $14.16 $17.12
52 weeks $12.48 $18.71

Historical Invesco Plc prices

Date Open High Low Close Volume
Dec 02, 2016 $31.49 $31.60 $31.26 $31.42 2 345 029
Dec 01, 2016 $31.64 $31.92 $31.36 $31.62 2 830 061
Nov 30, 2016 $31.53 $31.62 $31.21 $31.31 3 263 850
Nov 29, 2016 $31.33 $31.39 $30.88 $30.94 2 611 283
Nov 28, 2016 $31.35 $31.52 $31.17 $31.23 2 917 241
Nov 25, 2016 $31.69 $31.82 $31.54 $31.66 901 828
Nov 23, 2016 $31.76 $31.95 $31.47 $31.67 2 013 021
Nov 22, 2016 $31.96 $31.96 $31.41 $31.73 2 449 452
Nov 21, 2016 $31.79 $31.80 $31.34 $31.78 3 106 348
Nov 18, 2016 $31.91 $32.00 $31.48 $31.52 3 673 517
Nov 17, 2016 $31.82 $32.05 $31.63 $31.90 3 245 994
Nov 16, 2016 $31.95 $32.30 $31.77 $31.78 2 897 202
Nov 15, 2016 $31.59 $32.36 $31.41 $32.31 4 422 244
Nov 14, 2016 $31.49 $32.17 $31.35 $31.97 5 729 173
Nov 11, 2016 $30.77 $31.24 $30.55 $31.20 5 617 032
Nov 10, 2016 $30.24 $31.71 $30.14 $31.00 5 497 021
Nov 09, 2016 $29.10 $30.28 $28.57 $30.09 5 762 231
Nov 08, 2016 $28.35 $28.61 $28.06 $28.40 2 716 905
Nov 07, 2016 $28.58 $28.89 $28.37 $28.48 3 754 700
Nov 04, 2016 $27.83 $28.18 $27.58 $27.86 4 636 200
Nov 03, 2016 $27.88 $28.00 $27.63 $27.85 4 162 300
Nov 02, 2016 $27.95 $27.95 $27.46 $27.67 3 535 800
Nov 01, 2016 $28.28 $28.41 $27.68 $28.04 3 380 000
Oct 31, 2016 $28.61 $28.62 $28.09 $28.09 4 140 000
Oct 28, 2016 $29.16 $29.19 $28.23 $28.54 4 924 700

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IVZ stock historical prices to predict future price movements?
Trend Analysis: Examine the IVZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IVZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Invesco Plc

Invesco Plc Invesco Ltd. is a publicly owned investment manager. The firm provides its services to retail clients, institutional clients, high-net worth clients, public entities, corporations, unions, non-profit organizations, endowments, foundations, pension funds, financial institutions, and sovereign wealth funds. It manages separate client-focused equity and fixed income portfolios. The firm also launches equity, fixed income, commodity, multi-asset, and... IVZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT