Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.6500
-0.0190 (-2.84%)
At close: Apr 2, 2026, 4:00 PM EDT
0.6550
+0.0050 (0.77%)
After-hours: Apr 2, 2026, 7:15 PM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.65 | 0.67 | 0.61 | 0.65 | 0.65 | -2.84% | 1,661,814 |
| Apr 1, 2026 | 0.65 | 0.70 | 0.64 | 0.67 | 0.67 | 5.77% | 2,909,322 |
| Mar 31, 2026 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 7.20% | 3,284,577 |
| 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 |
| Feb 13, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -0.12% | 1,275,171 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -1.62% | 1,164,151 |
| Feb 11, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -1.59% | 1,835,807 |
| Feb 10, 2026 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.38% | 1,467,048 |
| Feb 9, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | - | 1,670,022 |
| Feb 6, 2026 | 0.93 | 1.05 | 0.93 | 1.01 | 1.01 | 12.70% | 3,461,033 |
| Feb 5, 2026 | 0.93 | 0.95 | 0.86 | 0.90 | 0.90 | -4.52% | 6,814,894 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -2.25% | 2,235,938 |
| Feb 3, 2026 | 0.98 | 1.00 | 0.91 | 0.96 | 0.96 | 0.69% | 2,468,764 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -0.84% | 1,590,509 |
| Jan 30, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.37% | 2,769,788 |
| Jan 29, 2026 | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -6.24% | 4,129,140 |
| Jan 28, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 2,058,623 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 2,224,158 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -5.45% | 4,108,210 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 1,686,953 |
| Jan 22, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 3.67% | 3,502,667 |