Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.310
-0.010 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
1.323
+0.013 (1.02%)
After-hours: Dec 5, 2025, 7:57 PM EST

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.371.281.311.31-0.76%2,756,462
Dec 4, 20251.301.381.301.321.32-0.75%4,708,013
Dec 3, 20251.251.331.231.331.337.26%4,075,073
Dec 2, 20251.341.401.241.241.242.48%10,071,920
Dec 1, 20251.241.251.191.211.21-5.47%2,981,760
Nov 28, 20251.231.301.221.281.284.92%3,105,372
Nov 26, 20251.231.241.191.221.220.83%2,570,596
Nov 25, 20251.231.241.181.211.21-0.82%3,508,101
Nov 24, 20251.231.271.181.221.22-3,891,139
Nov 21, 20251.201.251.141.221.223.39%7,927,903
Nov 20, 20251.331.371.181.181.18-7.09%5,660,993
Nov 19, 20251.331.381.261.271.27-3.05%4,110,769
Nov 18, 20251.291.351.241.311.31-1.50%5,626,727
Nov 17, 20251.331.381.301.331.33-0.75%4,761,701
Nov 14, 20251.301.451.301.341.34-2.90%5,090,300
Nov 13, 20251.481.511.371.381.38-9.80%5,537,098
Nov 12, 20251.721.761.441.531.53-4.97%11,552,381
Nov 11, 20251.671.671.531.611.61-3.59%6,282,887
Nov 10, 20251.741.741.651.671.67-5,400,729
Nov 7, 20251.591.681.551.671.670.60%4,597,000
Nov 6, 20251.681.741.631.661.66-1.78%5,277,179
Nov 5, 20251.661.701.631.691.694.32%3,479,509
Nov 4, 20251.671.741.611.621.62-7.95%6,506,473
Nov 3, 20251.881.891.751.761.76-5.38%6,674,380
Oct 31, 20251.911.951.841.861.86-1.59%4,944,820
Oct 30, 20251.911.951.871.891.89-3.08%3,763,510
Oct 29, 20251.982.001.921.951.95-2.01%4,189,974
Oct 28, 20252.022.031.931.991.99-1.97%4,456,343
Oct 27, 20252.092.102.002.032.030.50%4,622,349
Oct 24, 20252.032.112.012.022.022.54%4,581,351
Oct 23, 20252.002.041.971.971.97-1.50%3,702,440
Oct 22, 20252.062.091.922.002.00-4.76%9,306,143
Oct 21, 20252.192.202.072.102.10-4.98%4,596,152
Oct 20, 20252.202.242.112.212.213.27%5,253,386
Oct 17, 20252.122.152.062.142.14-6,192,998
Oct 16, 20252.362.392.122.142.14-7.76%8,300,898
Oct 15, 20252.472.542.282.322.32-2.52%11,316,011
Oct 14, 20252.142.451.992.382.389.17%15,102,753
Oct 13, 20252.202.212.062.182.184.31%8,420,803
Oct 10, 20252.202.432.092.092.09-3.24%15,259,050
Oct 9, 20252.262.342.142.162.16-3.57%8,918,818
Oct 8, 20252.332.392.232.242.24-4.27%6,987,363
Oct 7, 20252.342.432.202.342.34-0.85%9,309,313
Oct 6, 20252.402.482.322.362.362.16%10,231,495
Oct 3, 20252.192.372.132.312.318.96%21,267,227
Oct 2, 20252.002.141.962.122.127.07%11,187,519
Oct 1, 20252.072.111.961.981.98-2.94%9,316,008
Sep 30, 20251.982.211.972.042.045.15%19,158,784
Sep 29, 20251.862.031.821.941.9414.12%18,768,129
Sep 26, 20251.741.761.681.701.70-1.16%3,899,905
Sep 25, 20251.721.751.661.721.72-1.71%6,603,308
Sep 24, 20251.931.961.751.751.75-9.79%7,549,714
Sep 23, 20251.982.071.911.941.94-3.00%9,363,793
Sep 22, 20251.962.021.862.002.000.50%7,112,465
Sep 19, 20251.982.091.951.991.991.02%12,660,883
Sep 18, 20251.751.981.731.971.9713.87%10,299,900
Sep 17, 20251.751.801.711.731.73-2.81%4,720,993
Sep 16, 20251.841.851.671.781.78-3.26%6,671,085
Sep 15, 20251.911.951.801.841.84-0.54%8,232,404
Sep 12, 20251.891.911.801.851.85-4,911,633
Sep 11, 20251.751.891.751.851.856.94%7,052,672
Sep 10, 20251.851.891.711.731.73-7.49%6,520,317
Sep 9, 20251.861.951.831.871.870.54%7,953,806
Sep 8, 20251.701.921.691.861.8617.72%21,925,535
Sep 5, 20251.581.601.521.581.580.64%3,217,748
Sep 4, 20251.511.591.481.571.573.29%3,673,313
Sep 3, 20251.601.611.511.521.52-3.18%3,142,197
Sep 2, 20251.621.621.501.571.57-5.99%6,551,120
Aug 29, 20251.701.761.621.671.67-2.34%6,287,123
Aug 28, 20251.691.751.641.711.711.18%6,191,499
Aug 27, 20251.701.711.661.691.69-0.59%3,965,320
Aug 26, 20251.621.741.601.701.704.94%6,887,383
Aug 25, 20251.651.671.601.621.62-1.82%4,050,637
Aug 22, 20251.641.691.581.651.65-4,757,305
Aug 21, 20251.631.711.601.651.650.61%3,272,629
Aug 20, 20251.611.651.541.641.640.61%4,911,703
Aug 19, 20251.771.791.621.631.63-8.94%7,968,203
Aug 18, 20251.751.831.661.791.790.85%9,908,729
Aug 15, 20251.561.811.471.781.7818.33%15,685,861
Aug 14, 20251.531.561.491.501.50-5.06%7,915,670
Aug 13, 20251.551.641.481.581.58-13.19%19,259,837
Aug 12, 20251.721.851.681.821.827.06%7,353,660
Aug 11, 20251.721.821.671.701.701.80%6,742,354
Aug 8, 20251.681.751.641.671.672.45%5,476,059
Aug 7, 20251.541.641.531.631.637.95%5,099,325
Aug 6, 20251.561.571.491.511.51-6.21%4,357,806
Aug 5, 20251.561.641.521.611.616.62%5,377,950
Aug 4, 20251.531.571.481.511.512.03%4,997,190
Aug 1, 20251.471.511.401.481.48-3.90%8,486,161
Jul 31, 20251.671.681.531.541.54-8.88%9,613,523
Jul 30, 20251.661.771.651.691.693.05%6,947,224
Jul 29, 20251.831.831.621.641.64-9.39%10,586,665
Jul 28, 20251.921.961.781.811.81-5.73%7,745,680
Jul 25, 20252.002.001.861.921.92-1.54%7,229,797
Jul 24, 20251.902.091.871.951.952.09%13,800,650
Jul 23, 20251.851.981.831.911.914.37%8,284,011
Jul 22, 20251.811.901.661.831.834.57%11,156,325
Jul 21, 20251.941.941.741.751.75-7.41%12,099,773
Jul 18, 20251.751.921.711.891.8911.18%12,451,104
Jul 17, 20251.641.701.611.701.704.29%8,176,381