Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.7307
+0.0417 (6.05%)
At close: Apr 23, 2025, 4:00 PM
0.7356
+0.0049 (0.67%)
After-hours: Apr 23, 2025, 7:45 PM EDT

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.700.740.700.720.725.14%2,987,571
Apr 22, 20250.630.690.630.690.6911.13%2,254,687
Apr 21, 20250.620.630.600.620.62-1.77%937,395
Apr 17, 20250.620.640.610.630.630.40%1,084,655
Apr 16, 20250.640.640.600.630.63-2.74%1,267,573
Apr 15, 20250.620.650.610.650.654.31%1,096,425
Apr 14, 20250.590.640.590.620.627.46%1,989,484
Apr 11, 20250.560.580.540.580.586.80%1,590,353
Apr 10, 20250.560.560.510.540.54-4.14%1,873,929
Apr 9, 20250.520.570.490.560.5610.21%3,883,950
Apr 8, 20250.570.570.500.510.51-4.36%3,523,547
Apr 7, 20250.500.570.480.530.53-1.91%3,435,559
Apr 4, 20250.550.560.500.540.54-4.42%3,872,530
Apr 3, 20250.580.590.550.570.57-8.01%3,199,944
Apr 2, 20250.610.640.600.620.62-0.02%2,011,001
Apr 1, 20250.630.650.600.620.62-4.94%2,351,911
Mar 31, 20250.610.660.590.650.65-1.06%2,594,197
Mar 28, 20250.650.680.630.660.66-1.66%2,990,436
Mar 27, 20250.690.700.660.670.67-4.24%3,246,148
Mar 26, 20250.730.730.690.700.70-3.48%2,127,867
Mar 25, 20250.730.750.700.720.720.29%2,215,835
Mar 24, 20250.740.760.720.720.721.23%4,022,970
Mar 21, 20250.700.760.690.710.712.59%4,090,790
Mar 20, 20250.690.710.680.700.70-0.57%1,989,156
Mar 19, 20250.710.720.670.700.700.98%4,221,069
Mar 18, 20250.700.710.660.690.692.82%3,396,982
Mar 17, 20250.650.710.650.670.673.72%4,448,758
Mar 14, 20250.640.690.630.650.653.40%4,409,057
Mar 13, 20250.650.660.580.630.63-2.99%6,646,868
Mar 12, 20250.690.710.640.650.65-5.50%3,392,723
Mar 11, 20250.670.690.620.690.692.65%4,039,170
Mar 10, 20250.710.720.650.670.67-9.15%3,660,231
Mar 7, 20250.690.750.690.740.743.68%2,366,409
Mar 6, 20250.720.750.700.710.71-4.82%2,136,611
Mar 5, 20250.750.760.720.750.752.79%1,859,534
Mar 4, 20250.670.750.660.720.724.45%3,872,353
Mar 3, 20250.750.760.690.690.69-6.10%4,998,942
Feb 28, 20250.720.800.670.740.740.65%5,509,227
Feb 27, 20250.780.830.730.730.73-5.86%8,092,384
Feb 26, 20250.891.010.760.780.78-4.02%25,298,211
Feb 25, 20250.790.820.740.810.812.89%16,786,240
Feb 24, 20250.870.880.770.790.79-7.56%20,889,751
Feb 21, 20250.930.950.840.850.85-7.57%18,583,885
Feb 20, 20250.980.990.880.920.92-6.22%14,128,845
Feb 19, 20250.941.020.900.990.997.06%18,925,312
Feb 18, 20251.011.050.880.920.92-5.94%17,313,390
Feb 14, 20250.961.070.930.980.987.03%15,137,131
Feb 13, 20250.920.940.780.910.914.87%38,614,608
Feb 12, 20250.980.980.870.870.87-11.90%26,428,503
Feb 11, 20251.251.270.950.990.99-16.10%33,947,799