Innoviz Technologies Ltd. (INVZ)

NASDAQ: INVZ · Real-Time Price · USD

0.3398

+0.0067 (2.01%)

At close: Aug 21, 2026, 4:00 PM EDT

0.3428

+0.0030 (0.88%)

After-hours: Aug 21, 2026, 7:58 PM EDT

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.33	0.34	0.33	0.34	0.34	2.01%	2,333,556
Aug 20, 2026	0.34	0.34	0.32	0.33	0.33	-3.67%	2,997,364
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
Jul 23, 2026	0.63	0.65	0.62	0.62	0.62	-2.30%	619,889
Jul 22, 2026	0.66	0.69	0.63	0.64	0.64	-3.59%	1,569,282
Jul 21, 2026	0.61	0.69	0.61	0.66	0.66	10.18%	1,357,500
Jul 20, 2026	0.60	0.61	0.59	0.60	0.60	0.35%	1,039,358
Jul 17, 2026	0.60	0.63	0.60	0.60	0.60	-3.75%	1,405,196
Jul 16, 2026	0.62	0.63	0.60	0.62	0.62	-1.33%	1,072,964
Jul 15, 2026	0.65	0.65	0.61	0.63	0.63	0.54%	970,433
Jul 14, 2026	0.60	0.63	0.59	0.63	0.63	7.46%	1,295,289
Jul 13, 2026	0.62	0.62	0.58	0.58	0.58	-7.85%	2,709,644
Jul 10, 2026	0.67	0.67	0.63	0.63	0.63	-5.31%	1,709,056
Jul 9, 2026	0.68	0.70	0.66	0.67	0.67	-2.03%	1,596,051
Jul 8, 2026	0.69	0.73	0.68	0.68	0.68	-0.65%	1,651,902
Jul 7, 2026	0.71	0.71	0.67	0.69	0.69	1.61%	1,522,253
Jul 6, 2026	0.70	0.73	0.68	0.68	0.68	-2.17%	1,967,254
Jul 2, 2026	0.75	0.76	0.68	0.69	0.69	-8.86%	3,705,426
Jul 1, 2026	0.78	0.81	0.74	0.76	0.76	-0.16%	4,278,521
Jun 30, 2026	0.66	0.81	0.66	0.76	0.76	16.46%	9,477,669
Jun 29, 2026	0.61	0.66	0.61	0.65	0.65	14.35%	3,226,497
Jun 26, 2026	0.56	0.60	0.55	0.57	0.57	2.73%	1,468,904
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