Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
2.120
+0.140 (7.07%)
At close: Oct 2, 2025, 4:00 PM EDT
2.110
-0.010 (-0.47%)
After-hours: Oct 2, 2025, 6:51 PM EDT

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252.002.141.962.12-7.07%11,126,692
Oct 1, 20252.072.111.961.981.98-2.94%9,316,008
Sep 30, 20251.982.211.972.042.045.15%19,158,784
Sep 29, 20251.862.031.821.941.9414.12%18,768,129
Sep 26, 20251.741.761.681.701.70-1.16%3,899,905
Sep 25, 20251.721.751.661.721.72-1.71%6,603,308
Sep 24, 20251.931.961.751.751.75-9.79%7,549,714
Sep 23, 20251.982.071.911.941.94-3.00%9,363,793
Sep 22, 20251.962.021.862.002.000.50%7,112,465
Sep 19, 20251.982.091.951.991.991.02%12,660,883
Sep 18, 20251.751.981.731.971.9713.87%10,299,900
Sep 17, 20251.751.801.711.731.73-2.81%4,720,993
Sep 16, 20251.841.851.671.781.78-3.26%6,671,085
Sep 15, 20251.911.951.801.841.84-0.54%8,232,404
Sep 12, 20251.891.911.801.851.85-4,911,633
Sep 11, 20251.751.891.751.851.856.94%7,052,672
Sep 10, 20251.851.891.711.731.73-7.49%6,520,317
Sep 9, 20251.861.951.831.871.870.54%7,953,806
Sep 8, 20251.701.921.691.861.8617.72%21,925,535
Sep 5, 20251.581.601.521.581.580.64%3,217,748
Sep 4, 20251.511.591.481.571.573.29%3,673,313
Sep 3, 20251.601.611.511.521.52-3.18%3,095,462
Sep 2, 20251.621.621.501.571.57-5.99%6,551,120
Aug 29, 20251.701.761.621.671.67-2.34%6,287,123
Aug 28, 20251.691.751.641.711.711.18%6,191,499
Aug 27, 20251.701.711.661.691.69-0.59%3,965,320
Aug 26, 20251.621.741.601.701.704.94%6,887,383
Aug 25, 20251.651.671.601.621.62-1.82%4,050,637
Aug 22, 20251.641.691.581.651.65-4,757,305
Aug 21, 20251.631.711.601.651.650.61%3,272,629
Aug 20, 20251.611.651.541.641.640.61%4,911,703
Aug 19, 20251.771.791.621.631.63-8.94%7,968,203
Aug 18, 20251.751.831.661.791.790.85%9,908,729
Aug 15, 20251.561.811.471.781.7818.33%15,685,861
Aug 14, 20251.531.561.491.501.50-5.06%7,915,670
Aug 13, 20251.551.641.481.581.58-13.19%19,259,837
Aug 12, 20251.721.851.681.821.827.06%7,353,660
Aug 11, 20251.721.821.671.701.701.80%6,742,354
Aug 8, 20251.681.751.641.671.672.45%5,476,059
Aug 7, 20251.541.641.531.631.637.95%5,099,325
Aug 6, 20251.561.571.491.511.51-6.21%4,357,806
Aug 5, 20251.561.641.521.611.616.62%5,377,950
Aug 4, 20251.531.571.481.511.512.03%4,997,190
Aug 1, 20251.471.511.401.481.48-3.90%8,486,161
Jul 31, 20251.671.681.531.541.54-8.88%9,613,523
Jul 30, 20251.661.771.651.691.693.05%6,947,224
Jul 29, 20251.831.831.621.641.64-9.39%10,586,665
Jul 28, 20251.921.961.781.811.81-5.73%7,745,680
Jul 25, 20252.002.001.861.921.92-1.54%7,229,797
Jul 24, 20251.902.091.871.951.952.09%13,800,650