Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.670
+0.040 (2.45%)
At close: Aug 8, 2025, 4:00 PM
1.730
+0.060 (3.59%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | 2.45% | 5,259,408 |
| 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 |
| Jul 1, 2025 | 1.64 | 1.65 | 1.48 | 1.48 | 1.48 | -9.76% | 10,260,994 |
| Jun 30, 2025 | 1.51 | 1.65 | 1.46 | 1.64 | 1.64 | 12.33% | 11,911,811 |
| Jun 27, 2025 | 1.54 | 1.55 | 1.41 | 1.46 | 1.46 | -3.95% | 6,452,413 |
| Jun 26, 2025 | 1.27 | 1.55 | 1.25 | 1.52 | 1.52 | 19.69% | 11,521,928 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -6.62% | 6,420,074 |
| Jun 24, 2025 | 1.40 | 1.42 | 1.31 | 1.36 | 1.36 | 1.49% | 6,007,372 |
| Jun 23, 2025 | 1.24 | 1.42 | 1.20 | 1.34 | 1.34 | 0.75% | 11,676,250 |
| Jun 20, 2025 | 1.47 | 1.58 | 1.31 | 1.33 | 1.33 | 0.76% | 27,900,624 |
| Jun 18, 2025 | 1.22 | 1.40 | 1.15 | 1.32 | 1.32 | 20.00% | 26,093,157 |
| Jun 17, 2025 | 1.06 | 1.24 | 0.97 | 1.10 | 1.10 | 17.87% | 25,074,399 |
| Jun 16, 2025 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | 1.98% | 3,548,350 |
| Jun 13, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -4.78% | 4,119,889 |
| Jun 12, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 2.13% | 2,944,077 |
| Jun 11, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | 2.06% | 4,321,097 |
| Jun 10, 2025 | 0.95 | 1.02 | 0.90 | 0.92 | 0.92 | -0.73% | 4,651,558 |
| Jun 9, 2025 | 0.91 | 0.98 | 0.89 | 0.93 | 0.93 | 6.15% | 7,921,287 |
| Jun 6, 2025 | 0.92 | 0.95 | 0.87 | 0.88 | 0.88 | -4.76% | 3,253,878 |
| Jun 5, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | 1.94% | 2,353,604 |
| Jun 4, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.33% | 1,799,351 |
| Jun 3, 2025 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 2.70% | 1,500,755 |
| Jun 2, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -3.25% | 2,311,347 |
| May 30, 2025 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -2.83% | 2,534,675 |
| May 29, 2025 | 1.04 | 1.04 | 0.92 | 0.94 | 0.94 | -1.09% | 4,989,551 |