Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.70	0.70	0.69	0.70	-	0.27%	227,416
Jun 5, 2026	0.74	0.75	0.68	0.70	0.70	-7.45%	2,470,177
Jun 4, 2026	0.73	0.78	0.72	0.75	0.75	1.73%	1,648,371
Jun 3, 2026	0.77	0.78	0.73	0.74	0.74	-5.51%	2,374,388
Jun 2, 2026	0.83	0.84	0.78	0.78	0.78	-3.85%	1,960,773
Jun 1, 2026	0.77	0.85	0.77	0.81	0.81	6.63%	4,237,866
May 29, 2026	0.75	0.79	0.73	0.76	0.76	4.22%	2,957,454
May 28, 2026	0.70	0.75	0.70	0.73	0.73	1.69%	1,254,542
May 27, 2026	0.73	0.75	0.71	0.72	0.72	-2.13%	1,822,397
May 26, 2026	0.72	0.77	0.72	0.74	0.74	3.69%	2,947,960
May 22, 2026	0.71	0.75	0.71	0.71	0.71	-0.14%	2,124,726
May 21, 2026	0.71	0.75	0.70	0.71	0.71	0.07%	2,475,067
May 20, 2026	0.70	0.74	0.68	0.71	0.71	1.43%	2,330,818
May 19, 2026	0.72	0.74	0.70	0.70	0.70	-3.09%	2,511,831
May 18, 2026	0.74	0.78	0.71	0.72	0.72	-1.86%	4,749,048
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
Apr 15, 2026	0.65	0.69	0.65	0.68	0.68	4.49%	1,615,385
Apr 14, 2026	0.67	0.70	0.65	0.65	0.65	-5.01%	2,142,986
Apr 13, 2026	0.66	0.69	0.63	0.69	0.69	1.12%	2,541,666
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