NYSE:IVZ
Invesco Plc Stock Price (Quote)
$14.88
-0.0700 (-0.468%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IVZ stock ended at $14.88. This is 0.468% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.21% from a day low at $14.87 to a day high of $15.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $15.20 | $15.29 | $14.95 | $15.19 | 2 102 716 |
| Aug 24, 2023 | $15.32 | $15.55 | $15.11 | $15.13 | 3 060 753 |
| Aug 23, 2023 | $14.98 | $15.34 | $14.89 | $15.33 | 1 762 355 |
| Aug 22, 2023 | $15.06 | $15.15 | $14.84 | $14.95 | 3 180 408 |
| Aug 21, 2023 | $15.29 | $15.29 | $14.88 | $14.99 | 2 417 639 |
| Aug 18, 2023 | $15.16 | $15.41 | $15.16 | $15.24 | 2 333 406 |
| Aug 17, 2023 | $15.31 | $15.43 | $15.25 | $15.39 | 3 016 961 |
| Aug 16, 2023 | $15.48 | $15.62 | $15.32 | $15.32 | 2 251 086 |
| Aug 15, 2023 | $15.98 | $16.00 | $15.52 | $15.58 | 3 869 727 |
| Aug 14, 2023 | $16.24 | $16.30 | $16.10 | $16.20 | 3 401 316 |
| Aug 11, 2023 | $16.18 | $16.43 | $16.14 | $16.39 | 2 258 228 |
| Aug 10, 2023 | $16.76 | $16.81 | $16.20 | $16.23 | 4 469 875 |
| Aug 09, 2023 | $16.68 | $16.87 | $16.58 | $16.71 | 3 265 459 |
| Aug 08, 2023 | $16.64 | $16.82 | $16.44 | $16.75 | 3 022 900 |
| Aug 07, 2023 | $16.73 | $17.12 | $16.75 | $16.98 | 1 885 710 |
| Aug 04, 2023 | $16.74 | $17.14 | $16.60 | $16.65 | 3 925 391 |
| Aug 03, 2023 | $16.31 | $16.70 | $16.20 | $16.65 | 5 291 521 |
| Aug 02, 2023 | $16.55 | $16.56 | $16.20 | $16.36 | 4 016 224 |
| Aug 01, 2023 | $16.70 | $16.86 | $16.59 | $16.83 | 3 689 069 |
| Jul 31, 2023 | $16.65 | $16.89 | $16.49 | $16.80 | 4 118 566 |
| Jul 28, 2023 | $16.56 | $16.82 | $16.38 | $16.60 | 5 207 241 |
| Jul 27, 2023 | $16.55 | $16.58 | $16.12 | $16.15 | 3 924 830 |
| Jul 26, 2023 | $16.56 | $16.69 | $16.30 | $16.44 | 6 163 734 |
| Jul 25, 2023 | $17.38 | $17.44 | $16.51 | $16.62 | 9 168 340 |
| Jul 24, 2023 | $17.83 | $17.99 | $17.76 | $17.96 | 5 084 468 |
