Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.190
+0.050 (4.39%)
Jan 9, 2026, 10:21 AM EST - Market open
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | - | 7.02% | 368,488 |
| Jan 8, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 3,658,851 |
| Jan 7, 2026 | 1.22 | 1.23 | 1.10 | 1.12 | 1.12 | -5.08% | 6,291,824 |
| 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 |
| Nov 14, 2025 | 1.30 | 1.45 | 1.30 | 1.34 | 1.34 | -2.90% | 5,090,300 |
| Nov 13, 2025 | 1.48 | 1.51 | 1.37 | 1.38 | 1.38 | -9.80% | 5,537,098 |
| Nov 12, 2025 | 1.72 | 1.76 | 1.44 | 1.53 | 1.53 | -4.97% | 11,552,381 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.53 | 1.61 | 1.61 | -3.59% | 6,282,887 |
| Nov 10, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | - | 5,400,729 |
| Nov 7, 2025 | 1.59 | 1.68 | 1.55 | 1.67 | 1.67 | 0.60% | 4,597,000 |
| Nov 6, 2025 | 1.68 | 1.74 | 1.63 | 1.66 | 1.66 | -1.78% | 5,277,179 |
| Nov 5, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 3,479,509 |
| Nov 4, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -7.95% | 6,506,473 |
| Nov 3, 2025 | 1.88 | 1.89 | 1.75 | 1.76 | 1.76 | -5.38% | 6,674,380 |
| Oct 31, 2025 | 1.91 | 1.95 | 1.84 | 1.86 | 1.86 | -1.59% | 4,944,820 |
| Oct 30, 2025 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 3,763,510 |
| Oct 29, 2025 | 1.98 | 2.00 | 1.92 | 1.95 | 1.95 | -2.01% | 4,189,974 |