Innoviz Technologies Ltd. (INVZ)

NASDAQ: INVZ · Real-Time Price · USD

0.3616

+0.0039 (1.09%)

At close: Oct 2, 2026, 4:00 PM EDT

0.3820

+0.0204 (5.64%)

After-hours: Oct 2, 2026, 6:59 PM EDT

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	1.09%	1,631,998
Oct 1, 2026	0.36	0.37	0.35	0.36	0.36	-1.51%	1,236,800
Sep 30, 2026	0.38	0.39	0.36	0.36	0.36	-3.69%	1,868,192
Sep 29, 2026	0.38	0.39	0.36	0.38	0.38	-0.24%	1,611,664
Sep 28, 2026	0.38	0.38	0.37	0.38	0.38	-1.82%	2,397,907
Sep 25, 2026	0.39	0.41	0.38	0.39	0.39	3.24%	2,323,722
Sep 24, 2026	0.41	0.41	0.36	0.37	0.37	-8.63%	3,959,145
Sep 23, 2026	0.34	0.42	0.34	0.41	0.41	16.60%	11,277,306
Sep 22, 2026	0.34	0.36	0.34	0.35	0.35	4.79%	2,878,218
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-0.89%	2,047,368
Sep 18, 2026	0.32	0.34	0.31	0.34	0.34	4.82%	1,947,581
Sep 17, 2026	0.32	0.35	0.32	0.32	0.32	4.48%	3,353,397
Sep 16, 2026	0.31	0.32	0.30	0.31	0.31	1.45%	2,644,439
Sep 15, 2026	0.30	0.31	0.29	0.30	0.30	-0.26%	2,930,044
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-2.50%	1,907,308
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.88%	1,353,274
Sep 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.59%	1,319,049
Sep 9, 2026	0.35	0.36	0.34	0.34	0.34	-2.19%	1,000,926
Sep 8, 2026	0.34	0.36	0.34	0.35	0.35	1.80%	1,579,589
Sep 4, 2026	0.31	0.35	0.31	0.35	0.35	5.95%	3,637,017
Sep 3, 2026	0.32	0.34	0.31	0.33	0.33	0.12%	4,066,179
Sep 2, 2026	0.33	0.34	0.33	0.33	0.33	-3.01%	1,935,803
Sep 1, 2026	0.33	0.34	0.32	0.34	0.34	-2.89%	2,090,241
Aug 31, 2026	0.35	0.37	0.34	0.35	0.35	-1.29%	3,217,459
Aug 28, 2026	0.36	0.37	0.33	0.35	0.35	-1.38%	3,375,384
Aug 27, 2026	0.33	0.36	0.33	0.35	0.35	7.09%	2,768,451
Aug 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.41%	1,647,503
Aug 25, 2026	0.34	0.35	0.33	0.34	0.34	0.27%	1,710,928
Aug 24, 2026	0.34	0.34	0.33	0.34	0.34	-0.32%	1,284,247
Aug 21, 2026	0.33	0.34	0.33	0.34	0.34	2.01%	2,346,182
Aug 20, 2026	0.34	0.34	0.32	0.33	0.33	-3.67%	2,997,780
Aug 19, 2026	0.36	0.36	0.33	0.35	0.35	-3.94%	5,272,948
Aug 18, 2026	0.37	0.37	0.35	0.36	0.36	-2.17%	2,957,226
Aug 17, 2026	0.38	0.38	0.35	0.37	0.37	-0.89%	5,140,820
Aug 14, 2026	0.40	0.40	0.37	0.37	0.37	-6.36%	5,300,247
Aug 13, 2026	0.40	0.41	0.39	0.40	0.40	0.46%	3,630,971
Aug 12, 2026	0.40	0.41	0.39	0.39	0.39	-0.73%	2,239,735
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	0.71%	2,254,631
Aug 10, 2026	0.40	0.41	0.39	0.39	0.39	1.78%	3,806,139
Aug 7, 2026	0.41	0.42	0.38	0.39	0.39	-5.30%	9,734,016
Aug 6, 2026	0.40	0.43	0.39	0.41	0.41	2.12%	5,698,004
Aug 5, 2026	0.45	0.47	0.40	0.40	0.40	-3.93%	8,570,957
Aug 4, 2026	0.43	0.44	0.35	0.42	0.42	1.75%	9,283,406
Aug 3, 2026	0.43	0.43	0.40	0.41	0.41	-4.36%	3,403,166
Jul 31, 2026	0.44	0.44	0.41	0.43	0.43	1.85%	3,466,244
Jul 30, 2026	0.42	0.44	0.40	0.42	0.42	10.84%	7,065,963
Jul 29, 2026	0.45	0.45	0.38	0.38	0.38	-15.42%	6,024,510
Jul 28, 2026	0.47	0.47	0.41	0.45	0.45	-28.69%	19,727,993
Jul 27, 2026	0.62	0.65	0.61	0.63	0.63	2.99%	879,566
Jul 24, 2026	0.63	0.63	0.61	0.61	0.61	-2.10%	836,090