Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.6589
-0.0111 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
0.6050
-0.0539 (-8.18%)
Pre-market: Mar 31, 2025, 8:45 AM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -1.66% | 2,990,436 |
| Mar 27, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -4.24% | 3,246,148 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.48% | 2,127,867 |
| Mar 25, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | 0.29% | 2,215,835 |
| Mar 24, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | 1.23% | 4,022,970 |
| Mar 21, 2025 | 0.70 | 0.76 | 0.69 | 0.71 | 0.71 | 2.59% | 4,090,790 |
| Mar 20, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -0.57% | 1,989,156 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 0.98% | 4,221,069 |
| Mar 18, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | 2.82% | 3,396,982 |
| Mar 17, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 3.72% | 4,448,758 |
| Mar 14, 2025 | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | 3.40% | 4,409,057 |
| Mar 13, 2025 | 0.65 | 0.66 | 0.58 | 0.63 | 0.63 | -2.99% | 6,646,868 |
| Mar 12, 2025 | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -5.50% | 3,392,723 |
| Mar 11, 2025 | 0.67 | 0.69 | 0.62 | 0.69 | 0.69 | 2.65% | 4,039,170 |
| Mar 10, 2025 | 0.71 | 0.72 | 0.65 | 0.67 | 0.67 | -9.15% | 3,660,231 |
| Mar 7, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 3.68% | 2,366,409 |
| Mar 6, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -4.82% | 2,136,611 |
| Mar 5, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 2.79% | 1,859,534 |
| Mar 4, 2025 | 0.67 | 0.75 | 0.66 | 0.72 | 0.72 | 4.45% | 3,872,353 |
| Mar 3, 2025 | 0.75 | 0.76 | 0.69 | 0.69 | 0.69 | -6.10% | 4,998,942 |
| Feb 28, 2025 | 0.72 | 0.80 | 0.67 | 0.74 | 0.74 | 0.65% | 5,509,227 |
| Feb 27, 2025 | 0.78 | 0.83 | 0.73 | 0.73 | 0.73 | -5.86% | 8,092,384 |
| Feb 26, 2025 | 0.89 | 1.01 | 0.76 | 0.78 | 0.78 | -4.02% | 25,298,211 |
| Feb 25, 2025 | 0.79 | 0.82 | 0.74 | 0.81 | 0.81 | 2.89% | 16,786,240 |
| Feb 24, 2025 | 0.87 | 0.88 | 0.77 | 0.79 | 0.79 | -7.56% | 20,889,751 |
| Feb 21, 2025 | 0.93 | 0.95 | 0.84 | 0.85 | 0.85 | -7.57% | 18,583,885 |
| Feb 20, 2025 | 0.98 | 0.99 | 0.88 | 0.92 | 0.92 | -6.22% | 14,128,845 |
| Feb 19, 2025 | 0.94 | 1.02 | 0.90 | 0.99 | 0.99 | 7.06% | 18,925,312 |
| Feb 18, 2025 | 1.01 | 1.05 | 0.88 | 0.92 | 0.92 | -5.94% | 17,313,390 |
| Feb 14, 2025 | 0.96 | 1.07 | 0.93 | 0.98 | 0.98 | 7.03% | 15,137,131 |
| Feb 13, 2025 | 0.92 | 0.94 | 0.78 | 0.91 | 0.91 | 4.87% | 38,614,608 |
| Feb 12, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | -11.90% | 26,428,503 |
| Feb 11, 2025 | 1.25 | 1.27 | 0.95 | 0.99 | 0.99 | -16.10% | 33,947,799 |
| Feb 10, 2025 | 1.35 | 1.38 | 1.11 | 1.18 | 1.18 | -25.79% | 33,624,894 |
| Feb 7, 2025 | 1.62 | 1.69 | 1.55 | 1.59 | 1.59 | -0.63% | 4,344,261 |
| Feb 6, 2025 | 1.52 | 1.68 | 1.51 | 1.60 | 1.60 | 8.11% | 5,735,965 |
| Feb 5, 2025 | 1.56 | 1.57 | 1.47 | 1.48 | 1.48 | -5.13% | 3,652,974 |
| Feb 4, 2025 | 1.51 | 1.57 | 1.48 | 1.56 | 1.56 | 6.85% | 4,580,957 |
| Feb 3, 2025 | 1.46 | 1.52 | 1.43 | 1.46 | 1.46 | -5.81% | 4,154,477 |
| Jan 31, 2025 | 1.49 | 1.67 | 1.48 | 1.55 | 1.55 | 3.33% | 4,959,506 |
| Jan 30, 2025 | 1.55 | 1.59 | 1.47 | 1.50 | 1.50 | -3.23% | 4,864,094 |
| Jan 29, 2025 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -6.06% | 3,979,921 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.52 | 1.65 | 1.65 | 1.23% | 4,147,813 |
| Jan 27, 2025 | 1.71 | 1.76 | 1.60 | 1.63 | 1.63 | -10.93% | 6,645,576 |
| Jan 24, 2025 | 1.77 | 2.00 | 1.72 | 1.83 | 1.83 | 2.23% | 7,756,476 |
| Jan 23, 2025 | 1.83 | 1.88 | 1.71 | 1.79 | 1.79 | -5.29% | 6,687,430 |
| Jan 22, 2025 | 1.81 | 1.95 | 1.72 | 1.89 | 1.89 | 0.53% | 9,899,430 |
| Jan 21, 2025 | 1.71 | 1.90 | 1.67 | 1.88 | 1.88 | 16.05% | 11,572,466 |
| Jan 17, 2025 | 1.77 | 1.84 | 1.60 | 1.62 | 1.62 | -5.81% | 7,643,512 |
| Jan 16, 2025 | 1.70 | 1.76 | 1.62 | 1.72 | 1.72 | 1.18% | 7,921,203 |