Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.787
-0.034 (-4.13%)
Mar 9, 2026, 3:48 PM EDT - Market open

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.820.760.77--5.83%4,208,104
Mar 6, 20260.850.880.820.820.82-4.09%1,042,849
Mar 5, 20260.870.900.860.860.86-1.62%800,667
Mar 4, 20260.850.890.850.870.872.03%808,330
Mar 3, 20260.880.880.840.850.85-5.78%1,243,682
Mar 2, 20260.820.930.800.910.916.12%2,266,702
Feb 27, 20260.890.900.850.850.85-6.04%1,707,643
Feb 26, 20260.890.920.870.910.911.99%1,850,586
Feb 25, 20260.890.920.820.890.89-2.56%6,079,011
Feb 24, 20260.910.930.900.910.91-0.49%2,011,439
Feb 23, 20260.970.980.900.920.92-2.45%1,920,201
Feb 20, 20260.951.020.940.940.94-0.95%1,323,314
Feb 19, 20260.940.960.910.950.951.46%1,195,671
Feb 18, 20260.930.970.920.940.94-0.30%921,252
Feb 17, 20260.960.960.900.940.94-1.51%1,636,603
Feb 13, 20260.951.000.950.950.95-0.12%1,271,092
Feb 12, 20260.980.990.940.950.95-1.62%1,163,879
Feb 11, 20261.011.020.950.970.97-1.59%1,835,807
Feb 10, 20261.021.030.970.990.99-2.38%1,467,048
Feb 9, 20261.011.030.981.011.01-1,670,022
Feb 6, 20260.931.050.931.011.0112.70%3,461,033
Feb 5, 20260.930.950.860.900.90-4.52%6,814,894
Feb 4, 20260.990.990.910.940.94-2.25%2,235,938
Feb 3, 20260.981.000.910.960.960.69%2,468,764
Feb 2, 20260.970.990.940.950.95-0.84%1,590,509
Jan 30, 20260.981.000.950.960.96-1.37%2,769,788
Jan 29, 20261.031.040.960.980.98-6.24%4,129,140
Jan 28, 20261.051.091.031.041.04-0.95%2,058,623
Jan 27, 20261.061.071.031.051.050.96%2,224,158
Jan 26, 20261.131.131.031.041.04-5.45%4,108,210
Jan 23, 20261.131.131.081.101.10-2.65%1,686,953
Jan 22, 20261.101.181.101.131.133.67%3,502,667
Jan 21, 20261.061.111.011.091.092.83%3,263,347
Jan 20, 20261.051.081.021.061.06-2.75%3,862,816
Jan 16, 20261.131.131.071.091.09-2.68%2,010,816
Jan 15, 20261.121.151.081.121.121.82%2,634,157
Jan 14, 20261.081.101.051.101.101.85%3,489,947
Jan 13, 20261.131.141.051.081.08-4.42%4,846,726
Jan 12, 20261.221.231.121.131.13-6.61%3,935,890
Jan 9, 20261.201.231.161.211.216.14%3,747,532
Jan 8, 20261.111.161.091.141.141.79%3,674,121
Jan 7, 20261.221.231.101.121.12-5.08%6,297,597
Jan 6, 20261.341.381.171.181.18-4.07%17,873,938
Jan 5, 20261.081.251.061.231.2327.58%12,847,966
Jan 2, 20260.901.000.880.960.9613.01%4,516,470
Dec 31, 20250.890.900.840.850.85-1.95%5,356,149
Dec 30, 20250.920.950.860.870.87-4.14%7,330,120
Dec 29, 20250.920.970.880.910.91-4.83%10,703,127
Dec 26, 20250.950.960.920.950.95-1.62%4,321,369
Dec 24, 20250.990.990.950.970.97-1.69%2,546,995
Dec 23, 20251.031.050.910.990.99-7.83%10,249,779
Dec 22, 20251.191.191.061.071.07-9.32%7,722,034
Dec 19, 20251.141.201.141.181.183.51%6,405,599
Dec 18, 20251.161.211.141.141.14-4,136,251
Dec 17, 20251.201.241.131.141.14-5.00%4,642,885
Dec 16, 20251.171.231.171.201.20-0.83%2,998,378
Dec 15, 20251.251.271.181.211.21-2.42%5,339,433
Dec 12, 20251.321.341.241.241.24-6.77%2,808,600
Dec 11, 20251.281.381.241.331.333.91%5,633,094
Dec 10, 20251.281.321.261.281.28-1.54%2,676,411
Dec 9, 20251.291.321.271.301.30-2,177,256
Dec 8, 20251.311.321.241.301.30-0.76%3,056,986
Dec 5, 20251.341.371.281.311.31-0.76%2,772,177
Dec 4, 20251.301.381.301.321.32-0.75%4,712,568
Dec 3, 20251.251.331.231.331.337.26%4,148,695
Dec 2, 20251.341.401.241.241.242.48%10,141,801
Dec 1, 20251.241.251.191.211.21-5.47%2,986,802
Nov 28, 20251.231.301.221.281.284.92%3,113,422
Nov 26, 20251.231.241.191.221.220.83%2,587,145
Nov 25, 20251.231.241.181.211.21-0.82%3,520,493
Nov 24, 20251.231.271.181.221.22-3,923,662
Nov 21, 20251.201.251.141.221.223.39%7,943,848
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