NYSE · IVZ · stock
Invesco Ltd. (IVZ) stock price history
Every NYSE trading session of Invesco Ltd. from Aug 25, 1995 to Sep 28, 2026: 7,823 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVZ adjusted close, 1995 to 2026
- $33.31
- All time high, 2026
- $33.66
- 52 week high, $20.17 low
- 7,823
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
IVZ key facts
- Invesco Ltd. (IVZ) closed at $30.43 on Sep 28, 2026 on NYSE.
- IVZ's all time high close is $33.31, set on Aug 27, 2026; its all time low close is $2.55 on Sep 8, 1995.
- IVZ's 52 week range is $20.17 to $33.66.
- IVZ returned +37.3% over the year to Sep 28, 2026 and +49.8% over five years.
- Over ten years IVZ returned +53%, +4.3% a year compounded.
- IVZ's deepest drawdown was -83.9% from Nov 3, 2000 to Mar 12, 2003.
- DataCedar holds 7,823 daily sessions of IVZ history from Aug 25, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVZ price chart, 1995 to 2026
IVZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +16.3% |
| 6 months | +32.2% |
| Year to date | +16.8% |
| 1 year | +37.3% |
| 3 years | +138.2% |
| 5 years | +49.8% |
| 10 years | +52.9% |
| Since Aug 25, 1995 | +1,001% |
| Compound annual growth, 31.1 years | +8.0% |
IVZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.31 on Aug 27, 2026
- All time low close
- $2.55 on Sep 8, 1995
- 52 week high
- $33.66 on Aug 28, 2026
- 52 week low
- $20.17 on Oct 24, 2025
- Deepest drawdown
- -83.9% from Nov 3, 2000 to Mar 12, 2003, recovered Apr 1, 2014
- Best single session
- +28.1% on Oct 28, 2008
- Worst single session
- -21.1% on Apr 23, 2020
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1995
- 11.0×
- Best calendar year
- 1997, +97%
- Worst calendar year
- 2002, -56%
IVZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 25, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.02 | $33.66 | $21.65 | $30.43 | +17.7% | 985.8M | 185 |
| 2025 | $16.66 | $27.05 | $11.06 | $25.86 | +56.9% | 1.3B | 250 |
| 2024 | $15.88 | $17.69 | $12.86 | $16.48 | +3.0% | 1B | 252 |
| 2023 | $15.68 | $17.54 | $11.02 | $15.99 | +4.2% | 1.2B | 250 |
| 2022 | $19.07 | $20.78 | $11.14 | $15.35 | -18.7% | 1.2B | 251 |
| 2021 | $14.02 | $24.05 | $13.52 | $18.88 | +35.6% | 1.1B | 252 |
| 2020 | $13.39 | $14.55 | $4.98 | $13.93 | +3.1% | 1.7B | 253 |
| 2019 | $11.54 | $15.84 | $11.20 | $13.52 | +14.9% | 1.2B | 252 |
| 2018 | $24.73 | $25.80 | $10.81 | $11.76 | -52.0% | 1.1B | 251 |
| 2017 | $20.09 | $25.41 | $18.64 | $24.53 | +24.7% | 674.5M | 251 |
| 2016 | $20.34 | $21.62 | $14.65 | $19.68 | -5.8% | 1B | 252 |
| 2015 | $24.09 | $25.67 | $18.70 | $20.89 | -12.8% | 799.5M | 252 |
| 2014 | $21.43 | $25.18 | $18.75 | $23.97 | +11.4% | 733M | 252 |
| 2013 | $15.34 | $21.74 | $14.74 | $21.51 | +43.3% | 965.3M | 252 |
| 2012 | $11.57 | $15.18 | $11.15 | $15.01 | +33.5% | 990.3M | 250 |
| 2011 | $13.28 | $15.12 | $8.08 | $11.25 | -14.6% | 1.3B | 252 |
| 2010 | $12.63 | $13.33 | $8.87 | $13.18 | +4.7% | 1.1B | 252 |
| 2009 | $7.58 | $12.86 | $4.92 | $12.59 | +66.8% | 1.3B | 252 |
| 2008 | $15.60 | $15.96 | $4.32 | $7.55 | -52.7% | 939.7M | 253 |
| 2007 | $11.77 | $16.39 | $10.18 | $15.95 | +29.3% | 318M | 251 |
| 2006 | $7.61 | $12.53 | $7.60 | $12.33 | +63.0% | 96.3M | 251 |
| 2005 | $6.06 | $7.83 | $5.42 | $7.57 | +25.7% | 45.7M | 252 |
| 2004 | $6.95 | $8.11 | $4.57 | $6.02 | -12.8% | 25.3M | 252 |
| 2003 | $5.75 | $8.50 | $3.46 | $6.90 | +21.2% | 20.4M | 252 |
| 2002 | $12.87 | $14.09 | $3.44 | $5.69 | -55.7% | 12.1M | 252 |
| 2001 | $18.19 | $21.04 | $7.18 | $12.86 | -32.6% | 8.3M | 248 |
| 2000 | $9.76 | $22.40 | $8.94 | $19.07 | +94.4% | 12.1M | 252 |
| 1999 | $6.59 | $10.15 | $6.25 | $9.81 | +49.1% | 6.5M | 252 |
| 1998 | $7.23 | $10.56 | $3.67 | $6.57 | -9.5% | 18.8M | 252 |
| 1997 | $3.71 | $7.27 | $3.58 | $7.27 | +96.5% | 10.6M | 253 |
| 1996 | $3.17 | $3.82 | $2.75 | $3.70 | +17.4% | 9.5M | 254 |
| 1995 | $2.73 | $3.34 | $2.55 | $3.15 | n/a | 19.4M | 88 |
IVZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.43 | -7.2% |
| August 2026 | $32.78 | +10.7% |
| July 2026 | $29.60 | +12.2% |
| June 2026 | $26.39 | -7.3% |
| May 2026 | $28.46 | +9.4% |
| April 2026 | $26.01 | +7.9% |
| March 2026 | $24.10 | -7.5% |
| February 2026 | $26.06 | -3.0% |
| January 2026 | $26.86 | +3.9% |
| December 2025 | $25.86 | +7.4% |
| November 2025 | $24.07 | +4.1% |
| October 2025 | $23.12 | +3.3% |
About the IVZ data
Daily bars. 7,823 sessions from Aug 25, 1995 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ITW Illinois Tool Works INC
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
- IVT InvenTrust Properties Corp.
- IX Orix Corp.
- J Jacobs Solutions INC.
- JACS Jackson Acquisition Co II
- JACS.R Jackson Acquisition Company II Rights, each right to acquire one-tenth (1/10) of one Class A ordinary share
Common questions
IVZ share price history
