Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
1.460
-0.060 (-3.95%)
At close: Jun 27, 2025, 4:00 PM
1.470
+0.010 (0.68%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.54 | 1.55 | 1.41 | 1.46 | 1.46 | -3.95% | 6,452,413 |
| Jun 26, 2025 | 1.27 | 1.55 | 1.25 | 1.52 | 1.52 | 19.69% | 11,521,928 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -6.62% | 6,420,074 |
| Jun 24, 2025 | 1.40 | 1.42 | 1.31 | 1.36 | 1.36 | 1.49% | 6,007,372 |
| Jun 23, 2025 | 1.24 | 1.42 | 1.20 | 1.34 | 1.34 | 0.75% | 11,676,250 |
| Jun 20, 2025 | 1.47 | 1.58 | 1.31 | 1.33 | 1.33 | 0.76% | 27,900,624 |
| Jun 18, 2025 | 1.22 | 1.40 | 1.15 | 1.32 | 1.32 | 20.00% | 26,093,157 |
| Jun 17, 2025 | 1.06 | 1.24 | 0.97 | 1.10 | 1.10 | 17.87% | 25,074,399 |
| Jun 16, 2025 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | 1.98% | 3,548,350 |
| Jun 13, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -4.78% | 4,119,889 |
| Jun 12, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 2.13% | 2,944,077 |
| Jun 11, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | 2.06% | 4,321,097 |
| Jun 10, 2025 | 0.95 | 1.02 | 0.90 | 0.92 | 0.92 | -0.73% | 4,651,558 |
| Jun 9, 2025 | 0.91 | 0.98 | 0.89 | 0.93 | 0.93 | 6.15% | 7,921,287 |
| Jun 6, 2025 | 0.92 | 0.95 | 0.87 | 0.88 | 0.88 | -4.76% | 3,253,878 |
| Jun 5, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | 1.94% | 2,353,604 |
| Jun 4, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.33% | 1,799,351 |
| Jun 3, 2025 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 2.70% | 1,500,755 |
| Jun 2, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -3.25% | 2,311,347 |
| May 30, 2025 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -2.83% | 2,534,675 |
| May 29, 2025 | 1.04 | 1.04 | 0.92 | 0.94 | 0.94 | -1.09% | 4,989,551 |
| May 28, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | - | 2,937,886 |
| May 27, 2025 | 0.90 | 0.97 | 0.89 | 0.95 | 0.95 | 9.33% | 4,918,094 |
| May 23, 2025 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | -3.60% | 2,409,280 |
| May 22, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | -0.19% | 2,834,260 |
| May 21, 2025 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -7.46% | 3,474,079 |
| May 20, 2025 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -2.75% | 2,939,610 |
| May 19, 2025 | 0.95 | 1.01 | 0.91 | 1.00 | 1.00 | 1.46% | 4,654,400 |
| May 16, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 0.08% | 3,060,496 |
| May 15, 2025 | 0.95 | 0.98 | 0.89 | 0.98 | 0.98 | 3.66% | 3,824,839 |
| May 14, 2025 | 1.05 | 1.17 | 0.87 | 0.95 | 0.95 | -5.94% | 15,071,534 |
| May 13, 2025 | 0.94 | 1.03 | 0.91 | 1.01 | 1.01 | 10.23% | 8,671,793 |
| May 12, 2025 | 0.84 | 0.92 | 0.83 | 0.92 | 0.92 | 17.50% | 8,601,544 |
| May 9, 2025 | 0.74 | 0.81 | 0.74 | 0.78 | 0.78 | 6.76% | 2,695,505 |
| May 8, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | 1.30% | 1,385,767 |
| May 7, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 3.00% | 942,396 |
| May 6, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 853,228 |
| May 5, 2025 | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -6.00% | 865,036 |
| May 2, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 6.38% | 2,286,054 |
| May 1, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.57% | 995,988 |
| Apr 30, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -6.08% | 1,110,949 |
| Apr 29, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -3.01% | 1,310,806 |
| Apr 28, 2025 | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -4.22% | 1,923,364 |
| Apr 25, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 0.70% | 1,697,706 |
| Apr 24, 2025 | 0.74 | 0.81 | 0.74 | 0.79 | 0.79 | 9.06% | 3,887,676 |
| Apr 23, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 5.14% | 2,987,571 |
| Apr 22, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 11.13% | 2,254,687 |
| Apr 21, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.77% | 937,395 |
| Apr 17, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.40% | 1,084,655 |
| Apr 16, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -2.74% | 1,267,573 |