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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.062.091.922.002.00-4.76%9,306,143
Oct 21, 20252.192.202.072.102.10-4.98%4,596,152
Oct 20, 20252.202.242.112.212.213.27%5,253,386
Oct 17, 20252.122.152.062.142.14-6,192,998
Oct 16, 20252.362.392.122.142.14-7.76%8,300,898
Oct 15, 20252.472.542.282.322.32-2.52%11,316,011
Oct 14, 20252.142.451.992.382.389.17%15,102,753
Oct 13, 20252.202.212.062.182.184.31%8,420,803
Oct 10, 20252.202.432.092.092.09-3.24%15,259,050
Oct 9, 20252.262.342.142.162.16-3.57%8,918,818
Oct 8, 20252.332.392.232.242.24-4.27%6,987,363
Oct 7, 20252.342.432.202.342.34-0.85%9,309,313
Oct 6, 20252.402.482.322.362.362.16%10,231,495
Oct 3, 20252.192.372.132.312.318.96%21,267,227
Oct 2, 20252.002.141.962.122.127.07%11,187,519
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