Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.53	0.54	0.52	0.52	0.52	-3.15%	867,144
Nov 19, 2024	0.54	0.55	0.52	0.54	0.54	-0.90%	1,079,117
Nov 18, 2024	0.50	0.55	0.50	0.55	0.55	11.91%	1,547,797
Nov 15, 2024	0.52	0.53	0.45	0.49	0.49	-2.60%	3,795,240
Nov 14, 2024	0.51	0.55	0.50	0.50	0.50	-2.91%	2,034,477
Nov 13, 2024	0.59	0.59	0.50	0.52	0.52	-10.59%	4,862,315
Nov 12, 2024	0.61	0.63	0.56	0.58	0.58	-4.06%	2,133,338
Nov 11, 2024	0.55	0.61	0.50	0.60	0.60	-6.51%	4,912,718
Nov 8, 2024	0.65	0.66	0.63	0.64	0.64	-1.41%	690,393
Nov 7, 2024	0.64	0.66	0.62	0.65	0.65	1.35%	1,171,796
Nov 6, 2024	0.62	0.65	0.61	0.64	0.64	0.45%	657,911
Nov 5, 2024	0.64	0.67	0.63	0.64	0.64	-0.37%	1,519,976
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