Skip to main content
Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.572
+0.015 (2.73%)
At close: Jun 26, 2026, 4:00 PM EDT
0.578
+0.007 (1.15%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Innoviz Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.560.600.550.570.572.73%1,468,755
Jun 25, 20260.580.580.540.560.56-2.40%4,342,676
Jun 24, 20260.600.610.570.570.57-6.54%4,023,387
Jun 23, 20260.610.650.600.610.611.48%3,116,697
Jun 22, 20260.630.660.600.600.603.28%3,019,973
Jun 18, 20260.610.610.580.580.58-3.00%8,328,350
Jun 17, 20260.610.620.590.600.60-0.83%2,161,460
Jun 16, 20260.610.630.600.610.61-1.37%3,701,806
Jun 15, 20260.640.650.610.610.61-0.66%2,731,344
Jun 12, 20260.640.650.600.620.62-4.26%2,534,036
Jun 11, 20260.650.660.620.650.651.53%1,626,043
Jun 10, 20260.640.670.620.640.64-4.25%2,189,103
Jun 9, 20260.700.710.630.660.66-1.85%2,940,380
Jun 8, 20260.720.730.680.680.68-2.89%2,691,768
Jun 5, 20260.740.750.680.700.70-7.45%2,494,673
Jun 4, 20260.730.780.720.750.751.73%1,676,240
Jun 3, 20260.770.780.730.740.74-5.51%2,380,634
Jun 2, 20260.830.840.780.780.78-3.85%1,967,097
Jun 1, 20260.770.850.770.810.816.63%4,335,004
May 29, 20260.750.790.730.760.764.22%2,968,234
May 28, 20260.700.750.700.730.731.69%1,284,655
May 27, 20260.730.750.710.720.72-2.13%1,829,863
May 26, 20260.720.770.720.740.743.69%2,957,429
May 22, 20260.710.750.710.710.71-0.14%2,179,043
May 21, 20260.710.750.700.710.710.07%2,492,812
May 20, 20260.700.740.680.710.711.43%2,355,199
May 19, 20260.720.740.700.700.70-3.09%2,522,206
May 18, 20260.740.780.710.720.72-1.86%4,773,565
May 15, 20260.730.750.680.740.74-1.43%4,902,897
May 14, 20260.720.750.660.750.75-18.53%17,689,199
May 13, 20260.800.970.780.920.9216.56%10,613,041
May 12, 20260.790.800.740.790.79-1.88%2,380,795
May 11, 20260.780.830.760.800.809.56%3,891,636
May 8, 20260.720.750.690.730.735.54%1,443,970
May 7, 20260.740.750.690.690.69-7.77%2,792,813
May 6, 20260.690.770.680.750.759.02%3,292,948
May 5, 20260.680.690.650.690.692.01%1,391,023
May 4, 20260.690.700.660.680.680.69%1,421,589
May 1, 20260.690.700.660.670.670.15%818,993
Apr 30, 20260.680.700.660.670.670.56%1,470,726
Apr 29, 20260.710.710.660.670.67-6.15%2,154,409
Apr 28, 20260.650.730.630.710.717.51%4,065,617
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