Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
2.000
-0.100 (-4.76%)
At close: Oct 22, 2025, 4:00 PM EDT
2.070
+0.070 (3.50%)
Pre-market: Oct 23, 2025, 4:36 AM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.06 | 2.09 | 1.92 | 2.00 | 2.00 | -4.76% | 9,306,143 |
| Oct 21, 2025 | 2.19 | 2.20 | 2.07 | 2.10 | 2.10 | -4.98% | 4,596,152 |
| Oct 20, 2025 | 2.20 | 2.24 | 2.11 | 2.21 | 2.21 | 3.27% | 5,253,386 |
| Oct 17, 2025 | 2.12 | 2.15 | 2.06 | 2.14 | 2.14 | - | 6,192,998 |
| Oct 16, 2025 | 2.36 | 2.39 | 2.12 | 2.14 | 2.14 | -7.76% | 8,300,898 |
| Oct 15, 2025 | 2.47 | 2.54 | 2.28 | 2.32 | 2.32 | -2.52% | 11,316,011 |
| Oct 14, 2025 | 2.14 | 2.45 | 1.99 | 2.38 | 2.38 | 9.17% | 15,102,753 |
| Oct 13, 2025 | 2.20 | 2.21 | 2.06 | 2.18 | 2.18 | 4.31% | 8,420,803 |
| Oct 10, 2025 | 2.20 | 2.43 | 2.09 | 2.09 | 2.09 | -3.24% | 15,259,050 |
| Oct 9, 2025 | 2.26 | 2.34 | 2.14 | 2.16 | 2.16 | -3.57% | 8,918,818 |
| Oct 8, 2025 | 2.33 | 2.39 | 2.23 | 2.24 | 2.24 | -4.27% | 6,987,363 |
| Oct 7, 2025 | 2.34 | 2.43 | 2.20 | 2.34 | 2.34 | -0.85% | 9,309,313 |
| Oct 6, 2025 | 2.40 | 2.48 | 2.32 | 2.36 | 2.36 | 2.16% | 10,231,495 |
| Oct 3, 2025 | 2.19 | 2.37 | 2.13 | 2.31 | 2.31 | 8.96% | 21,267,227 |
| Oct 2, 2025 | 2.00 | 2.14 | 1.96 | 2.12 | 2.12 | 7.07% | 11,187,519 |
| Oct 1, 2025 | 2.07 | 2.11 | 1.96 | 1.98 | 1.98 | -2.94% | 9,316,008 |
| Sep 30, 2025 | 1.98 | 2.21 | 1.97 | 2.04 | 2.04 | 5.15% | 19,158,784 |
| Sep 29, 2025 | 1.86 | 2.03 | 1.82 | 1.94 | 1.94 | 14.12% | 18,768,129 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 3,899,905 |
| Sep 25, 2025 | 1.72 | 1.75 | 1.66 | 1.72 | 1.72 | -1.71% | 6,603,308 |
| Sep 24, 2025 | 1.93 | 1.96 | 1.75 | 1.75 | 1.75 | -9.79% | 7,549,714 |
| Sep 23, 2025 | 1.98 | 2.07 | 1.91 | 1.94 | 1.94 | -3.00% | 9,363,793 |
| Sep 22, 2025 | 1.96 | 2.02 | 1.86 | 2.00 | 2.00 | 0.50% | 7,112,465 |
| Sep 19, 2025 | 1.98 | 2.09 | 1.95 | 1.99 | 1.99 | 1.02% | 12,660,883 |
| Sep 18, 2025 | 1.75 | 1.98 | 1.73 | 1.97 | 1.97 | 13.87% | 10,299,900 |
| Sep 17, 2025 | 1.75 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 4,720,993 |
| Sep 16, 2025 | 1.84 | 1.85 | 1.67 | 1.78 | 1.78 | -3.26% | 6,671,085 |
| Sep 15, 2025 | 1.91 | 1.95 | 1.80 | 1.84 | 1.84 | -0.54% | 8,232,404 |
| Sep 12, 2025 | 1.89 | 1.91 | 1.80 | 1.85 | 1.85 | - | 4,911,633 |
| Sep 11, 2025 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 6.94% | 7,052,672 |
| 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 |