Innoviz Technologies Ltd. (INVZ)

NASDAQ: INVZ · Real-Time Price · USD

0.5716

+0.0152 (2.73%)

At close: Jun 26, 2026, 4:00 PM EDT

0.5782

+0.0066 (1.15%)

After-hours: Jun 26, 2026, 7:24 PM EDT

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.56	0.60	0.55	0.57	0.57	2.73%	1,468,755
Jun 25, 2026	0.58	0.58	0.54	0.56	0.56	-2.40%	4,342,676
Jun 24, 2026	0.60	0.61	0.57	0.57	0.57	-6.54%	4,023,387
Jun 23, 2026	0.61	0.65	0.60	0.61	0.61	1.48%	3,116,697
Jun 22, 2026	0.63	0.66	0.60	0.60	0.60	3.28%	3,019,973
Jun 18, 2026	0.61	0.61	0.58	0.58	0.58	-3.00%	8,328,350
Jun 17, 2026	0.61	0.62	0.59	0.60	0.60	-0.83%	2,161,460
Jun 16, 2026	0.61	0.63	0.60	0.61	0.61	-1.37%	3,701,806
Jun 15, 2026	0.64	0.65	0.61	0.61	0.61	-0.66%	2,731,344
Jun 12, 2026	0.64	0.65	0.60	0.62	0.62	-4.26%	2,534,036
Jun 11, 2026	0.65	0.66	0.62	0.65	0.65	1.53%	1,626,043
Jun 10, 2026	0.64	0.67	0.62	0.64	0.64	-4.25%	2,189,103
Jun 9, 2026	0.70	0.71	0.63	0.66	0.66	-1.85%	2,940,380
Jun 8, 2026	0.72	0.73	0.68	0.68	0.68	-2.89%	2,691,768
Jun 5, 2026	0.74	0.75	0.68	0.70	0.70	-7.45%	2,494,673
Jun 4, 2026	0.73	0.78	0.72	0.75	0.75	1.73%	1,676,240
Jun 3, 2026	0.77	0.78	0.73	0.74	0.74	-5.51%	2,380,634
Jun 2, 2026	0.83	0.84	0.78	0.78	0.78	-3.85%	1,967,097
Jun 1, 2026	0.77	0.85	0.77	0.81	0.81	6.63%	4,335,004
May 29, 2026	0.75	0.79	0.73	0.76	0.76	4.22%	2,968,234
May 28, 2026	0.70	0.75	0.70	0.73	0.73	1.69%	1,284,655
May 27, 2026	0.73	0.75	0.71	0.72	0.72	-2.13%	1,829,863
May 26, 2026	0.72	0.77	0.72	0.74	0.74	3.69%	2,957,429
May 22, 2026	0.71	0.75	0.71	0.71	0.71	-0.14%	2,179,043
May 21, 2026	0.71	0.75	0.70	0.71	0.71	0.07%	2,492,812
May 20, 2026	0.70	0.74	0.68	0.71	0.71	1.43%	2,355,199
May 19, 2026	0.72	0.74	0.70	0.70	0.70	-3.09%	2,522,206
May 18, 2026	0.74	0.78	0.71	0.72	0.72	-1.86%	4,773,565
May 15, 2026	0.73	0.75	0.68	0.74	0.74	-1.43%	4,902,897
May 14, 2026	0.72	0.75	0.66	0.75	0.75	-18.53%	17,689,199
May 13, 2026	0.80	0.97	0.78	0.92	0.92	16.56%	10,613,041
May 12, 2026	0.79	0.80	0.74	0.79	0.79	-1.88%	2,380,795
May 11, 2026	0.78	0.83	0.76	0.80	0.80	9.56%	3,891,636
May 8, 2026	0.72	0.75	0.69	0.73	0.73	5.54%	1,443,970
May 7, 2026	0.74	0.75	0.69	0.69	0.69	-7.77%	2,792,813
May 6, 2026	0.69	0.77	0.68	0.75	0.75	9.02%	3,292,948
May 5, 2026	0.68	0.69	0.65	0.69	0.69	2.01%	1,391,023
May 4, 2026	0.69	0.70	0.66	0.68	0.68	0.69%	1,421,589
May 1, 2026	0.69	0.70	0.66	0.67	0.67	0.15%	818,993
Apr 30, 2026	0.68	0.70	0.66	0.67	0.67	0.56%	1,470,726
Apr 29, 2026	0.71	0.71	0.66	0.67	0.67	-6.15%	2,154,409
Apr 28, 2026	0.65	0.73	0.63	0.71	0.71	7.51%	4,065,617
Apr 27, 2026	0.72	0.75	0.66	0.66	0.66	-4.18%	3,000,723
Apr 24, 2026	0.65	0.74	0.63	0.69	0.69	11.18%	3,930,676
Apr 23, 2026	0.66	0.66	0.61	0.62	0.62	-4.63%	2,169,632
Apr 22, 2026	0.67	0.68	0.65	0.65	0.65	1.58%	1,918,120
Apr 21, 2026	0.67	0.69	0.64	0.64	0.64	-2.96%	1,489,718
Apr 20, 2026	0.67	0.67	0.64	0.66	0.66	-1.57%	2,251,982
Apr 17, 2026	0.71	0.71	0.66	0.67	0.67	-2.90%	3,178,174
Apr 16, 2026	0.69	0.71	0.66	0.69	0.69	1.47%	2,423,193