Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.850
+0.120 (6.94%)
At close: Sep 11, 2025, 4:00 PM EDT
1.890
+0.040 (2.16%)
Pre-market: Sep 12, 2025, 8:52 AM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 6.94% | 6,982,841 |
| Sep 10, 2025 | 1.85 | 1.89 | 1.71 | 1.73 | 1.73 | -7.49% | 6,520,317 |
| Sep 9, 2025 | 1.86 | 1.95 | 1.83 | 1.87 | 1.87 | 0.54% | 7,953,806 |
| Sep 8, 2025 | 1.70 | 1.92 | 1.69 | 1.86 | 1.86 | 17.72% | 21,925,535 |
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 3,217,748 |
| Sep 4, 2025 | 1.51 | 1.59 | 1.48 | 1.57 | 1.57 | 3.29% | 3,673,313 |
| Sep 3, 2025 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -3.18% | 3,095,462 |
| Sep 2, 2025 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -5.99% | 6,551,120 |
| Aug 29, 2025 | 1.70 | 1.76 | 1.62 | 1.67 | 1.67 | -2.34% | 6,287,123 |
| Aug 28, 2025 | 1.69 | 1.75 | 1.64 | 1.71 | 1.71 | 1.18% | 6,191,499 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 3,965,320 |
| Aug 26, 2025 | 1.62 | 1.74 | 1.60 | 1.70 | 1.70 | 4.94% | 6,887,383 |
| Aug 25, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 4,050,637 |
| Aug 22, 2025 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | - | 4,757,305 |
| Aug 21, 2025 | 1.63 | 1.71 | 1.60 | 1.65 | 1.65 | 0.61% | 3,272,629 |
| Aug 20, 2025 | 1.61 | 1.65 | 1.54 | 1.64 | 1.64 | 0.61% | 4,911,703 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.62 | 1.63 | 1.63 | -8.94% | 7,968,203 |
| Aug 18, 2025 | 1.75 | 1.83 | 1.66 | 1.79 | 1.79 | 0.85% | 9,908,729 |
| Aug 15, 2025 | 1.56 | 1.81 | 1.47 | 1.78 | 1.78 | 18.33% | 15,685,861 |
| Aug 14, 2025 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -5.06% | 7,915,670 |
| Aug 13, 2025 | 1.55 | 1.64 | 1.48 | 1.58 | 1.58 | -13.19% | 19,259,837 |
| Aug 12, 2025 | 1.72 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 7,353,660 |
| Aug 11, 2025 | 1.72 | 1.82 | 1.67 | 1.70 | 1.70 | 1.80% | 6,742,354 |
| Aug 8, 2025 | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | 2.45% | 5,476,059 |
| Aug 7, 2025 | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | 7.95% | 5,099,325 |
| Aug 6, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -6.21% | 4,357,806 |
| Aug 5, 2025 | 1.56 | 1.64 | 1.52 | 1.61 | 1.61 | 6.62% | 5,377,950 |
| Aug 4, 2025 | 1.53 | 1.57 | 1.48 | 1.51 | 1.51 | 2.03% | 4,997,190 |
| Aug 1, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | -3.90% | 8,486,161 |
| Jul 31, 2025 | 1.67 | 1.68 | 1.53 | 1.54 | 1.54 | -8.88% | 9,613,523 |
| Jul 30, 2025 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | 3.05% | 6,947,224 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.62 | 1.64 | 1.64 | -9.39% | 10,586,665 |
| Jul 28, 2025 | 1.92 | 1.96 | 1.78 | 1.81 | 1.81 | -5.73% | 7,745,680 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -1.54% | 7,229,797 |
| Jul 24, 2025 | 1.90 | 2.09 | 1.87 | 1.95 | 1.95 | 2.09% | 13,800,650 |
| Jul 23, 2025 | 1.85 | 1.98 | 1.83 | 1.91 | 1.91 | 4.37% | 8,284,011 |
| Jul 22, 2025 | 1.81 | 1.90 | 1.66 | 1.83 | 1.83 | 4.57% | 11,156,325 |
| Jul 21, 2025 | 1.94 | 1.94 | 1.74 | 1.75 | 1.75 | -7.41% | 12,099,773 |
| Jul 18, 2025 | 1.75 | 1.92 | 1.71 | 1.89 | 1.89 | 11.18% | 12,451,104 |
| Jul 17, 2025 | 1.64 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 8,176,381 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.56 | 1.63 | 1.63 | 1.24% | 6,884,419 |
| Jul 15, 2025 | 1.71 | 1.75 | 1.60 | 1.61 | 1.61 | -0.62% | 8,826,500 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.59 | 1.62 | 1.62 | -4.14% | 7,089,576 |
| Jul 11, 2025 | 1.68 | 1.75 | 1.62 | 1.69 | 1.69 | 0.30% | 8,061,408 |
| Jul 10, 2025 | 1.75 | 1.77 | 1.62 | 1.69 | 1.69 | 5.31% | 17,692,782 |
| Jul 9, 2025 | 1.43 | 1.67 | 1.40 | 1.60 | 1.60 | 11.89% | 21,930,928 |
| Jul 8, 2025 | 1.46 | 1.52 | 1.40 | 1.43 | 1.43 | 4.38% | 7,468,094 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.28 | 1.37 | 1.37 | -4.86% | 7,292,677 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | -4.00% | 5,703,549 |
| Jul 2, 2025 | 1.50 | 1.57 | 1.44 | 1.50 | 1.50 | 1.35% | 6,349,352 |