Innovid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	91.84	92.14	90.44	91.79	91.79	-1.33%	400,145
Jul 31, 2025	93.91	94.30	92.83	93.03	93.03	-1.37%	141,776
Jul 30, 2025	94.63	95.16	93.82	94.32	94.32	-0.05%	174,924
Jul 29, 2025	94.91	94.91	94.12	94.37	94.37	-0.04%	136,298
Jul 28, 2025	94.98	94.98	94.19	94.41	94.41	-0.22%	120,685
Jul 25, 2025	94.01	94.68	93.63	94.62	94.62	1.33%	155,646
Jul 24, 2025	93.70	93.92	93.33	93.38	93.38	-0.57%	184,251
Jul 23, 2025	93.72	94.00	93.54	93.92	93.92	0.88%	600,338
Jul 22, 2025	92.31	93.27	92.01	93.10	93.10	1.12%	168,835
Jul 21, 2025	92.99	93.03	92.04	92.07	92.07	-0.79%	195,491
Jul 18, 2025	93.36	93.36	92.51	92.80	92.80	-0.06%	213,080
Jul 17, 2025	91.73	93.06	91.73	92.86	92.86	1.26%	151,158
Jul 16, 2025	91.69	91.82	90.36	91.70	91.70	0.46%	179,292
Jul 15, 2025	93.07	93.07	91.22	91.28	91.28	-1.62%	181,744
Jul 14, 2025	92.16	92.79	92.07	92.78	92.78	0.57%	170,648
Jul 11, 2025	92.56	92.68	92.17	92.25	92.25	-1.03%	144,018
Jul 10, 2025	92.90	93.71	92.73	93.21	93.21	0.34%	184,382
Jul 9, 2025	92.82	92.91	92.19	92.89	92.89	0.54%	365,386
Jul 8, 2025	92.28	92.81	92.08	92.39	92.39	0.20%	263,117
Jul 7, 2025	92.51	93.04	91.53	92.21	92.21	-0.88%	241,576
Jul 3, 2025	92.67	93.17	92.67	93.03	93.03	0.76%	137,726
Jul 2, 2025	91.61	92.33	91.27	92.33	92.33	0.81%	373,897
Jul 1, 2025	90.69	92.10	90.69	91.59	91.59	0.67%	608,786
Jun 30, 2025	91.23	91.23	90.66	90.98	90.98	0.13%	285,643
Jun 27, 2025	90.67	91.48	90.36	90.86	90.86	0.51%	223,401
Jun 26, 2025	89.78	90.57	89.60	90.40	90.40	1.19%	234,723
Jun 25, 2025	90.25	90.25	89.21	89.34	89.34	-0.66%	162,363
Jun 24, 2025	89.63	90.17	89.26	89.93	89.93	1.00%	190,522
Jun 23, 2025	88.13	89.11	87.34	89.04	89.04	0.76%	209,534
Jun 20, 2025	88.76	89.05	87.89	88.37	88.37	-0.07%	254,161
Jun 18, 2025	88.32	89.18	88.22	88.43	88.43	0.27%	192,285
Jun 17, 2025	88.26	88.72	88.05	88.19	88.19	-0.68%	158,584
Jun 16, 2025	88.57	89.37	88.44	88.79	88.79	0.97%	182,854
Jun 13, 2025	88.39	89.06	87.67	87.94	87.79	-1.73%	266,923
Jun 12, 2025	88.77	89.49	88.70	89.49	89.34	0.26%	179,661
Jun 11, 2025	89.99	90.15	89.02	89.26	89.11	-0.52%	141,502
Jun 10, 2025	90.16	90.21	89.44	89.73	89.58	-0.17%	225,066
Jun 9, 2025	90.26	90.36	89.64	89.88	89.73	-0.16%	186,470
Jun 6, 2025	89.97	90.10	89.57	90.02	89.87	0.83%	144,001
Jun 5, 2025	89.48	89.85	88.83	89.28	89.13	-0.06%	192,915
Jun 4, 2025	89.50	89.82	89.33	89.33	89.18	0.03%	195,442
Jun 3, 2025	88.36	89.44	88.17	89.30	89.15	1.20%	272,810
Jun 2, 2025	88.03	88.24	86.76	88.24	88.09	0.17%	656,758
May 30, 2025	87.90	88.41	87.18	88.09	87.94	-0.24%	165,201
May 29, 2025	88.95	88.95	87.66	88.30	88.15	0.19%	135,509
May 28, 2025	89.24	89.27	88.09	88.13	87.98	-1.39%	145,172
May 27, 2025	88.57	89.37	88.01	89.37	89.22	2.17%	272,239
May 23, 2025	86.24	87.75	86.20	87.47	87.33	-0.10%	241,748
May 22, 2025	87.57	88.11	87.20	87.56	87.41	-0.26%	212,614
May 21, 2025	89.14	89.37	87.70	87.79	87.64	-2.48%	158,829