Innoviz Technologies Ltd. (INVZ)

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.66	0.68	0.64	0.64	0.64	-4.15%	501,805
Nov 1, 2024	0.60	0.70	0.60	0.67	0.67	11.67%	2,914,738
Oct 31, 2024	0.62	0.63	0.60	0.60	0.60	-4.84%	2,237,415
Oct 30, 2024	0.68	0.69	0.62	0.63	0.63	-6.47%	2,229,088
Oct 29, 2024	0.69	0.71	0.67	0.67	0.67	-4.79%	2,305,671
Oct 28, 2024	0.70	0.71	0.67	0.71	0.71	2.61%	816,705
Oct 25, 2024	0.73	0.76	0.67	0.69	0.69	-7.70%	1,314,022
Oct 24, 2024	0.74	0.76	0.71	0.75	0.75	-0.15%	637,306
Oct 23, 2024	0.77	0.77	0.73	0.75	0.75	-3.99%	1,588,957
Oct 22, 2024	0.75	0.79	0.75	0.78	0.78	0.75%	478,811
Oct 21, 2024	0.77	0.78	0.74	0.77	0.77	0.44%	431,656
Oct 18, 2024	0.80	0.84	0.73	0.77	0.77	-2.46%	1,361,617
Oct 17, 2024	0.76	0.79	0.72	0.79	0.79	4.13%	556,515
Oct 16, 2024	0.75	0.82	0.74	0.76	0.76	1.76%	561,646
Oct 15, 2024	0.76	0.77	0.72	0.75	0.75	-3.43%	515,298
Oct 14, 2024	0.80	0.80	0.72	0.77	0.77	-3.46%	1,220,443
Oct 11, 2024	0.79	0.80	0.77	0.80	0.80	3.04%	385,772
Oct 10, 2024	0.79	0.80	0.76	0.78	0.78	-2.83%	1,505,019
Oct 9, 2024	0.81	0.82	0.78	0.80	0.80	-1.60%	1,566,882
Oct 8, 2024	0.81	0.83	0.78	0.81	0.81	-2.29%	477,003
Oct 7, 2024	0.83	0.87	0.77	0.83	0.83	1.48%	1,456,414
Oct 4, 2024	0.83	0.85	0.79	0.82	0.82	-0.23%	676,573
Oct 3, 2024	0.82	0.83	0.78	0.82	0.82	1.87%	437,677
Oct 2, 2024	0.82	0.82	0.79	0.81	0.81	-2.14%	376,501
Oct 1, 2024	0.83	0.84	0.77	0.82	0.82	-0.58%	837,484
Sep 30, 2024	0.79	0.84	0.78	0.83	0.83	4.78%	888,064
Sep 27, 2024	0.80	0.84	0.78	0.79	0.79	1.29%	975,418
Sep 26, 2024	0.74	0.78	0.74	0.78	0.78	5.66%	615,249
Sep 25, 2024	0.74	0.75	0.70	0.74	0.74	2.19%	682,726
Sep 24, 2024	0.73	0.76	0.70	0.72	0.72	0.68%	485,088
Sep 23, 2024	0.73	0.73	0.69	0.72	0.72	-1.12%	1,068,615
Sep 20, 2024	0.77	0.77	0.71	0.73	0.73	-4.94%	687,578
Sep 19, 2024	0.75	0.77	0.73	0.76	0.76	3.40%	1,042,731
Sep 18, 2024	0.73	0.77	0.71	0.74	0.74	-0.12%	738,476
Sep 17, 2024	0.75	0.77	0.71	0.74	0.74	-2.04%	1,161,545
Sep 16, 2024	0.81	0.84	0.72	0.75	0.75	-4.03%	3,017,184
Sep 13, 2024	0.75	0.86	0.74	0.79	0.79	15.91%	6,076,269
Sep 12, 2024	0.58	0.69	0.57	0.68	0.68	19.90%	2,286,051
Sep 11, 2024	0.54	0.57	0.52	0.57	0.57	3.80%	1,247,793
Sep 10, 2024	0.56	0.58	0.53	0.55	0.55	-1.80%	982,501
Sep 9, 2024	0.56	0.58	0.54	0.56	0.56	4.72%	2,614,978
Sep 6, 2024	0.55	0.56	0.50	0.53	0.53	-5.93%	1,912,999
Sep 5, 2024	0.58	0.59	0.56	0.56	0.56	-3.64%	980,902
Sep 4, 2024	0.60	0.61	0.58	0.58	0.58	-4.48%	810,134
Sep 3, 2024	0.66	0.66	0.61	0.61	0.61	-7.12%	597,538
Aug 30, 2024	0.67	0.68	0.63	0.66	0.66	-0.66%	1,125,823
Aug 29, 2024	0.64	0.67	0.64	0.66	0.66	5.30%	2,044,578
Aug 28, 2024	0.65	0.66	0.61	0.63	0.63	-3.82%	1,241,521
Aug 27, 2024	0.70	0.70	0.65	0.66	0.66	-5.03%	653,587
Aug 26, 2024	0.71	0.71	0.68	0.69	0.69	-1.47%	1,496,954
Aug 23, 2024	0.71	0.72	0.69	0.70	0.70	0.09%	672,549
Aug 22, 2024	0.73	0.74	0.70	0.70	0.70	-2.86%	441,051
Aug 21, 2024	0.74	0.77	0.72	0.72	0.72	-3.65%	629,100
Aug 20, 2024	0.76	0.77	0.73	0.75	0.75	-2.95%	480,539
Aug 19, 2024	0.73	0.78	0.73	0.77	0.77	5.48%	1,091,550
Aug 16, 2024	0.74	0.75	0.71	0.73	0.73	-1.11%	566,480
Aug 15, 2024	0.71	0.75	0.70	0.74	0.74	2.74%	1,128,893
Aug 14, 2024	0.74	0.74	0.70	0.72	0.72	-2.14%	672,585
Aug 13, 2024	0.70	0.75	0.70	0.73	0.73	3.74%	807,241
Aug 12, 2024	0.71	0.73	0.70	0.71	0.71	-0.81%	766,189
Aug 9, 2024	0.73	0.74	0.71	0.71	0.71	-2.81%	572,472
Aug 8, 2024	0.71	0.75	0.68	0.73	0.73	5.88%	2,031,550
Aug 7, 2024	0.78	0.80	0.68	0.69	0.69	-5.72%	2,210,806
Aug 6, 2024	0.80	0.80	0.72	0.74	0.74	1.90%	1,302,060
Aug 5, 2024	0.61	0.73	0.60	0.72	0.72	2.41%	1,968,457
Aug 2, 2024	0.72	0.74	0.67	0.70	0.70	-5.73%	1,734,704
Aug 1, 2024	0.80	0.82	0.74	0.75	0.75	-6.41%	1,383,164
Jul 31, 2024	0.81	0.85	0.79	0.80	0.80	0.57%	773,291
Jul 30, 2024	0.81	0.82	0.77	0.79	0.79	-1.72%	673,276
Jul 29, 2024	0.88	0.88	0.80	0.81	0.81	-5.26%	1,112,881
Jul 26, 2024	0.83	0.86	0.80	0.85	0.85	6.57%	739,492
Jul 25, 2024	0.80	0.84	0.76	0.80	0.80	2.87%	1,251,199
Jul 24, 2024	0.82	0.82	0.77	0.78	0.78	-5.06%	2,556,112
Jul 23, 2024	0.83	0.84	0.79	0.82	0.82	0.09%	1,469,271
Jul 22, 2024	0.85	0.86	0.71	0.82	0.82	-2.16%	5,490,152
Jul 19, 2024	0.88	0.91	0.83	0.84	0.84	-6.99%	1,373,046
Jul 18, 2024	0.95	0.99	0.88	0.90	0.90	-4.29%	6,493,079
Jul 17, 2024	0.99	0.99	0.92	0.94	0.94	-5.27%	2,417,230
Jul 16, 2024	0.90	1.00	0.90	0.99	0.99	10.89%	4,356,902
Jul 15, 2024	0.92	0.95	0.88	0.90	0.90	-3.31%	1,756,600
Jul 12, 2024	0.89	0.94	0.89	0.93	0.93	3.98%	2,536,018
Jul 11, 2024	0.94	0.96	0.88	0.89	0.89	-6.79%	2,600,135
Jul 10, 2024	0.92	0.96	0.88	0.96	0.96	5.61%	1,364,138
Jul 9, 2024	0.95	0.95	0.90	0.90	0.90	-4.77%	727,183
Jul 8, 2024	0.94	0.99	0.92	0.95	0.95	2.47%	2,627,105
Jul 5, 2024	0.90	0.95	0.89	0.93	0.93	1.69%	949,073
Jul 3, 2024	0.90	0.92	0.90	0.91	0.91	1.26%	279,044
Jul 2, 2024	0.91	0.94	0.90	0.90	0.90	-1.81%	730,489
Jul 1, 2024	0.93	0.96	0.91	0.92	0.92	-1.18%	713,516
Jun 28, 2024	0.96	0.98	0.93	0.93	0.93	-3.05%	1,463,024
Jun 27, 2024	0.93	0.96	0.91	0.96	0.96	2.87%	844,746
Jun 26, 2024	0.91	0.96	0.91	0.93	0.93	8.14%	4,274,559
Jun 25, 2024	0.88	0.89	0.85	0.86	0.86	-3.71%	1,144,828
Jun 24, 2024	0.88	0.90	0.87	0.89	0.89	3.05%	7,325,672
Jun 21, 2024	0.86	0.91	0.85	0.87	0.87	0.31%	2,332,357
Jun 20, 2024	0.91	0.93	0.83	0.86	0.86	-5.11%	2,738,365
Jun 18, 2024	0.95	0.96	0.90	0.91	0.91	-4.77%	1,903,715
Jun 17, 2024	0.97	1.00	0.95	0.96	0.96	-2.37%	1,172,700
Jun 14, 2024	1.01	1.01	0.96	0.98	0.98	-1.09%	1,513,140
Jun 13, 2024	1.01	1.03	0.97	0.99	0.99	-1.97%	2,654,106

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.