Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.710
+0.050 (7.51%)
At close: Apr 28, 2026, 4:00 PM EDT
0.710
-0.000 (-0.01%)
Pre-market: Apr 29, 2026, 4:47 AM EDT

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.730.630.710.717.51%4,054,137
Apr 27, 20260.720.750.660.660.66-4.18%3,000,723
Apr 24, 20260.650.740.630.690.6911.18%3,930,676
Apr 23, 20260.660.660.610.620.62-4.63%2,169,632
Apr 22, 20260.670.680.650.650.651.58%1,918,120
Apr 21, 20260.670.690.640.640.64-2.96%1,489,718
Apr 20, 20260.670.670.640.660.66-1.57%2,251,982
Apr 17, 20260.710.710.660.670.67-2.90%3,178,174
Apr 16, 20260.690.710.660.690.691.47%2,423,193
Apr 15, 20260.650.690.650.680.684.49%1,615,385
Apr 14, 20260.670.700.650.650.65-5.01%2,142,986
Apr 13, 20260.660.690.630.690.691.12%2,541,666
Apr 10, 20260.670.710.660.680.684.12%1,519,102
Apr 9, 20260.670.680.640.650.65-2.36%2,332,365
Apr 8, 20260.700.720.660.670.672.86%2,124,101
Apr 7, 20260.660.660.630.650.65-1.83%1,464,265
Apr 6, 20260.660.710.660.660.661.54%1,593,526
Apr 2, 20260.650.670.610.650.65-2.84%1,663,448
Apr 1, 20260.650.700.640.670.675.77%2,920,083
Mar 31, 20260.600.650.600.630.637.20%3,291,059
Mar 30, 20260.620.620.580.590.59-5.37%3,053,443
Mar 27, 20260.640.660.620.620.62-2.58%2,371,784
Mar 26, 20260.660.690.640.640.64-4.63%2,029,408
Mar 25, 20260.690.690.650.670.670.16%1,945,598
Mar 24, 20260.680.710.670.670.67-1.89%2,114,794
Mar 23, 20260.700.710.670.680.68-1.03%3,245,858
Mar 20, 20260.700.720.680.690.69-1.22%3,182,712
Mar 19, 20260.710.710.690.700.70-1.59%2,627,477
Mar 18, 20260.750.750.700.710.71-4.08%2,207,137
Mar 17, 20260.740.770.720.740.742.55%2,490,482
Mar 16, 20260.710.800.700.720.724.58%8,987,966
Mar 13, 20260.710.730.690.690.69-3,085,292
Mar 12, 20260.750.750.690.690.69-6.76%3,395,228
Mar 11, 20260.780.790.730.740.74-2.44%3,434,549
Mar 10, 20260.800.830.760.760.76-3.99%2,243,317
Mar 9, 20260.820.820.760.790.79-3.78%5,243,882
Mar 6, 20260.850.880.820.820.82-4.09%1,047,854
Mar 5, 20260.870.900.860.860.86-1.62%830,551
Mar 4, 20260.850.890.850.870.872.03%815,695
Mar 3, 20260.880.880.840.850.85-5.78%1,246,721
Mar 2, 20260.820.930.800.910.916.12%2,283,975
Feb 27, 20260.890.900.850.850.85-6.04%1,710,742
Feb 26, 20260.890.920.870.910.911.99%1,854,352
Feb 25, 20260.890.920.820.890.89-2.56%6,105,057
Feb 24, 20260.910.930.900.910.91-0.49%2,102,317
Feb 23, 20260.970.980.900.920.92-2.45%1,920,648
Feb 20, 20260.951.020.940.940.94-0.95%1,328,073
Feb 19, 20260.940.960.910.950.951.46%1,220,184
Feb 18, 20260.930.970.920.940.94-0.30%921,431
Feb 17, 20260.960.960.900.940.94-1.51%1,657,717
Feb 13, 20260.951.000.950.950.95-0.12%1,275,171
Feb 12, 20260.980.990.940.950.95-1.62%1,164,151
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