Innoviz Technologies Ltd. (INVZ)

NASDAQ: INVZ · Real-Time Price · USD

0.6301

+0.0183 (2.99%)

At close: Jul 27, 2026, 4:00 PM EDT

0.6199

-0.0102 (-1.62%)

Pre-market: Jul 28, 2026, 7:31 AM EDT

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.62	0.65	0.61	0.63	0.63	2.99%	858,413
Jul 24, 2026	0.63	0.63	0.61	0.61	0.61	-2.10%	814,326
Jul 23, 2026	0.63	0.65	0.62	0.62	0.62	-2.30%	616,783
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
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