Innoviz Technologies Ltd. (INVZ)

NASDAQ: INVZ · Real-Time Price · USD

0.2109

-0.0235 (-10.03%)

At close: Oct 22, 2026, 4:00 PM EDT

0.2225

+0.0116 (5.50%)

After-hours: Oct 22, 2026, 7:30 PM EDT

Innoviz Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.22	0.23	0.21	0.21	0.21	-10.03%	4,900,902
Oct 21, 2026	0.26	0.27	0.23	0.23	0.23	-11.31%	7,141,684
Oct 20, 2026	0.28	0.28	0.26	0.26	0.26	-4.58%	2,269,548
Oct 19, 2026	0.29	0.29	0.27	0.28	0.28	-2.05%	2,872,709
Oct 16, 2026	0.29	0.29	0.27	0.28	0.28	0.53%	2,362,022
Oct 15, 2026	0.28	0.28	0.26	0.28	0.28	-0.18%	4,280,255
Oct 14, 2026	0.30	0.30	0.28	0.28	0.28	-4.47%	2,421,797
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	2,709,501
Oct 12, 2026	0.31	0.31	0.29	0.30	0.30	-3.86%	2,710,171
Oct 9, 2026	0.32	0.32	0.30	0.31	0.31	0.26%	3,282,991
Oct 8, 2026	0.31	0.32	0.30	0.31	0.31	-0.94%	2,530,424
Oct 7, 2026	0.33	0.33	0.31	0.31	0.31	-5.43%	2,601,966
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	-1.56%	1,670,899
Oct 5, 2026	0.37	0.37	0.33	0.33	0.33	-7.91%	2,440,543
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	1.09%	1,794,681
Oct 1, 2026	0.36	0.37	0.35	0.36	0.36	-1.51%	1,242,127
Sep 30, 2026	0.38	0.39	0.36	0.36	0.36	-3.69%	1,871,083
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