Innoviz Technologies Ltd. (INVZ)

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.73	0.64	0.73	-	10.11%	3,932,315
Apr 27, 2026	0.72	0.75	0.66	0.66	0.66	-4.18%	2,983,253
Apr 24, 2026	0.65	0.74	0.63	0.69	0.69	11.18%	3,906,355
Apr 23, 2026	0.66	0.66	0.61	0.62	0.62	-4.63%	2,139,089
Apr 22, 2026	0.67	0.68	0.65	0.65	0.65	1.58%	1,902,339
Apr 21, 2026	0.67	0.69	0.64	0.64	0.64	-2.96%	1,483,396
Apr 20, 2026	0.67	0.67	0.64	0.66	0.66	-1.57%	2,184,793
Apr 17, 2026	0.71	0.71	0.66	0.67	0.67	-2.90%	3,121,140
Apr 16, 2026	0.69	0.71	0.66	0.69	0.69	1.47%	2,411,478
Apr 15, 2026	0.65	0.69	0.65	0.68	0.68	4.49%	1,604,527
Apr 14, 2026	0.67	0.70	0.65	0.65	0.65	-5.01%	2,138,793
Apr 13, 2026	0.66	0.69	0.63	0.69	0.69	1.12%	2,539,545
Apr 10, 2026	0.67	0.71	0.66	0.68	0.68	4.12%	1,519,102
Apr 9, 2026	0.67	0.68	0.64	0.65	0.65	-2.36%	2,332,365
Apr 8, 2026	0.70	0.72	0.66	0.67	0.67	2.86%	2,124,101
Apr 7, 2026	0.66	0.66	0.63	0.65	0.65	-1.83%	1,464,265
Apr 6, 2026	0.66	0.71	0.66	0.66	0.66	1.54%	1,593,526
Apr 2, 2026	0.65	0.67	0.61	0.65	0.65	-2.84%	1,663,448
Apr 1, 2026	0.65	0.70	0.64	0.67	0.67	5.77%	2,920,083
Mar 31, 2026	0.60	0.65	0.60	0.63	0.63	7.20%	3,291,059
Mar 30, 2026	0.62	0.62	0.58	0.59	0.59	-5.37%	3,053,443
Mar 27, 2026	0.64	0.66	0.62	0.62	0.62	-2.58%	2,371,784
Mar 26, 2026	0.66	0.69	0.64	0.64	0.64	-4.63%	2,029,408
Mar 25, 2026	0.69	0.69	0.65	0.67	0.67	0.16%	1,945,598
Mar 24, 2026	0.68	0.71	0.67	0.67	0.67	-1.89%	2,114,794
Mar 23, 2026	0.70	0.71	0.67	0.68	0.68	-1.03%	3,245,858
Mar 20, 2026	0.70	0.72	0.68	0.69	0.69	-1.22%	3,182,712
Mar 19, 2026	0.71	0.71	0.69	0.70	0.70	-1.59%	2,627,477
Mar 18, 2026	0.75	0.75	0.70	0.71	0.71	-4.08%	2,207,137
Mar 17, 2026	0.74	0.77	0.72	0.74	0.74	2.55%	2,490,482
Mar 16, 2026	0.71	0.80	0.70	0.72	0.72	4.58%	8,987,966
Mar 13, 2026	0.71	0.73	0.69	0.69	0.69	-	3,085,292
Mar 12, 2026	0.75	0.75	0.69	0.69	0.69	-6.76%	3,395,228
Mar 11, 2026	0.78	0.79	0.73	0.74	0.74	-2.44%	3,434,549
Mar 10, 2026	0.80	0.83	0.76	0.76	0.76	-3.99%	2,243,317
Mar 9, 2026	0.82	0.82	0.76	0.79	0.79	-3.78%	5,243,882
Mar 6, 2026	0.85	0.88	0.82	0.82	0.82	-4.09%	1,047,854
Mar 5, 2026	0.87	0.90	0.86	0.86	0.86	-1.62%	830,551
Mar 4, 2026	0.85	0.89	0.85	0.87	0.87	2.03%	815,695
Mar 3, 2026	0.88	0.88	0.84	0.85	0.85	-5.78%	1,246,721
Mar 2, 2026	0.82	0.93	0.80	0.91	0.91	6.12%	2,283,975
Feb 27, 2026	0.89	0.90	0.85	0.85	0.85	-6.04%	1,710,742
Feb 26, 2026	0.89	0.92	0.87	0.91	0.91	1.99%	1,854,352
Feb 25, 2026	0.89	0.92	0.82	0.89	0.89	-2.56%	6,105,057
Feb 24, 2026	0.91	0.93	0.90	0.91	0.91	-0.49%	2,102,317
Feb 23, 2026	0.97	0.98	0.90	0.92	0.92	-2.45%	1,920,648
Feb 20, 2026	0.95	1.02	0.94	0.94	0.94	-0.95%	1,328,073
Feb 19, 2026	0.94	0.96	0.91	0.95	0.95	1.46%	1,220,184
Feb 18, 2026	0.93	0.97	0.92	0.94	0.94	-0.30%	921,431
Feb 17, 2026	0.96	0.96	0.90	0.94	0.94	-1.51%	1,657,717

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.