Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.9751
-0.0649 (-6.24%)
At close: Jan 29, 2026, 4:00 PM EST
0.9814
+0.0063 (0.65%)
After-hours: Jan 29, 2026, 4:55 PM EST
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.03 | 1.04 | 0.96 | 0.98 | - | -6.24% | 4,100,464 |
| Jan 28, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 2,043,915 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 2,197,264 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -5.45% | 4,102,633 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 1,648,955 |
| Jan 22, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 3.67% | 3,472,882 |
| Jan 21, 2026 | 1.06 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 3,262,317 |
| Jan 20, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -2.75% | 3,837,364 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 2,000,647 |
| Jan 15, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 2,615,078 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 3,358,158 |
| Jan 13, 2026 | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -4.42% | 4,841,116 |
| Jan 12, 2026 | 1.22 | 1.23 | 1.12 | 1.13 | 1.13 | -6.61% | 3,774,616 |
| Jan 9, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 6.14% | 3,737,143 |
| Jan 8, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 3,674,121 |
| Jan 7, 2026 | 1.22 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 6,297,597 |
| Jan 6, 2026 | 1.34 | 1.38 | 1.17 | 1.18 | 1.18 | -4.07% | 17,873,938 |
| Jan 5, 2026 | 1.08 | 1.25 | 1.06 | 1.23 | 1.23 | 27.58% | 12,847,966 |
| Jan 2, 2026 | 0.90 | 1.00 | 0.88 | 0.96 | 0.96 | 13.01% | 4,516,470 |
| Dec 31, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -1.95% | 5,356,149 |
| Dec 30, 2025 | 0.92 | 0.95 | 0.86 | 0.87 | 0.87 | -4.14% | 7,330,120 |
| Dec 29, 2025 | 0.92 | 0.97 | 0.88 | 0.91 | 0.91 | -4.83% | 10,703,127 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -1.62% | 4,321,369 |
| Dec 24, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.69% | 2,546,995 |
| Dec 23, 2025 | 1.03 | 1.05 | 0.91 | 0.99 | 0.99 | -7.83% | 10,249,779 |
| Dec 22, 2025 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -9.32% | 7,722,034 |
| Dec 19, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 6,405,599 |
| Dec 18, 2025 | 1.16 | 1.21 | 1.14 | 1.14 | 1.14 | - | 4,136,251 |
| Dec 17, 2025 | 1.20 | 1.24 | 1.13 | 1.14 | 1.14 | -5.00% | 4,642,885 |
| Dec 16, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 2,998,378 |
| Dec 15, 2025 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -2.42% | 5,339,433 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 2,808,600 |
| Dec 11, 2025 | 1.28 | 1.38 | 1.24 | 1.33 | 1.33 | 3.91% | 5,633,094 |
| Dec 10, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 2,676,411 |
| Dec 9, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | - | 2,177,256 |
| Dec 8, 2025 | 1.31 | 1.32 | 1.24 | 1.30 | 1.30 | -0.76% | 3,056,986 |
| Dec 5, 2025 | 1.34 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 2,772,177 |
| Dec 4, 2025 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 4,712,568 |
| Dec 3, 2025 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 4,148,695 |
| Dec 2, 2025 | 1.34 | 1.40 | 1.24 | 1.24 | 1.24 | 2.48% | 10,141,801 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -5.47% | 2,986,802 |
| Nov 28, 2025 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 4.92% | 3,113,422 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 2,587,145 |
| Nov 25, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 3,520,493 |
| Nov 24, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | - | 3,923,662 |
| Nov 21, 2025 | 1.20 | 1.25 | 1.14 | 1.22 | 1.22 | 3.39% | 7,943,848 |
| Nov 20, 2025 | 1.33 | 1.37 | 1.18 | 1.18 | 1.18 | -7.09% | 5,660,993 |
| Nov 19, 2025 | 1.33 | 1.38 | 1.26 | 1.27 | 1.27 | -3.05% | 4,110,769 |
| Nov 18, 2025 | 1.29 | 1.35 | 1.24 | 1.31 | 1.31 | -1.50% | 5,626,727 |
| Nov 17, 2025 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 4,761,701 |