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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 2,756,462 |
| Dec 4, 2025 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 4,708,013 |
| Dec 3, 2025 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 4,075,073 |
| Dec 2, 2025 | 1.34 | 1.40 | 1.24 | 1.24 | 1.24 | 2.48% | 10,071,920 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -5.47% | 2,981,760 |
| Nov 28, 2025 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 4.92% | 3,105,372 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 2,570,596 |
| Nov 25, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 3,508,101 |
| Nov 24, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | - | 3,891,139 |
| Nov 21, 2025 | 1.20 | 1.25 | 1.14 | 1.22 | 1.22 | 3.39% | 7,927,903 |
| Nov 20, 2025 | 1.33 | 1.37 | 1.18 | 1.18 | 1.18 | -7.09% | 5,660,993 |
| Nov 19, 2025 | 1.33 | 1.38 | 1.26 | 1.27 | 1.27 | -3.05% | 4,110,769 |
| Nov 18, 2025 | 1.29 | 1.35 | 1.24 | 1.31 | 1.31 | -1.50% | 5,626,727 |
| Nov 17, 2025 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 4,761,701 |
| Nov 14, 2025 | 1.30 | 1.45 | 1.30 | 1.34 | 1.34 | -2.90% | 5,090,300 |
| Nov 13, 2025 | 1.48 | 1.51 | 1.37 | 1.38 | 1.38 | -9.80% | 5,537,098 |
| Nov 12, 2025 | 1.72 | 1.76 | 1.44 | 1.53 | 1.53 | -4.97% | 11,552,381 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.53 | 1.61 | 1.61 | -3.59% | 6,282,887 |
| Nov 10, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | - | 5,400,729 |
| Nov 7, 2025 | 1.59 | 1.68 | 1.55 | 1.67 | 1.67 | 0.60% | 4,597,000 |
| Nov 6, 2025 | 1.68 | 1.74 | 1.63 | 1.66 | 1.66 | -1.78% | 5,277,179 |
| Nov 5, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 3,479,509 |
| Nov 4, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -7.95% | 6,506,473 |
| Nov 3, 2025 | 1.88 | 1.89 | 1.75 | 1.76 | 1.76 | -5.38% | 6,674,380 |
| Oct 31, 2025 | 1.91 | 1.95 | 1.84 | 1.86 | 1.86 | -1.59% | 4,944,820 |
| Oct 30, 2025 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 3,763,510 |
| Oct 29, 2025 | 1.98 | 2.00 | 1.92 | 1.95 | 1.95 | -2.01% | 4,189,974 |
| Oct 28, 2025 | 2.02 | 2.03 | 1.93 | 1.99 | 1.99 | -1.97% | 4,456,343 |
| Oct 27, 2025 | 2.09 | 2.10 | 2.00 | 2.03 | 2.03 | 0.50% | 4,622,349 |
| Oct 24, 2025 | 2.03 | 2.11 | 2.01 | 2.02 | 2.02 | 2.54% | 4,581,351 |
| Oct 23, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.50% | 3,702,440 |
| Oct 22, 2025 | 2.06 | 2.09 | 1.92 | 2.00 | 2.00 | -4.76% | 9,306,143 |
| Oct 21, 2025 | 2.19 | 2.20 | 2.07 | 2.10 | 2.10 | -4.98% | 4,596,152 |
| Oct 20, 2025 | 2.20 | 2.24 | 2.11 | 2.21 | 2.21 | 3.27% | 5,253,386 |
| Oct 17, 2025 | 2.12 | 2.15 | 2.06 | 2.14 | 2.14 | - | 6,192,998 |
| Oct 16, 2025 | 2.36 | 2.39 | 2.12 | 2.14 | 2.14 | -7.76% | 8,300,898 |
| Oct 15, 2025 | 2.47 | 2.54 | 2.28 | 2.32 | 2.32 | -2.52% | 11,316,011 |
| Oct 14, 2025 | 2.14 | 2.45 | 1.99 | 2.38 | 2.38 | 9.17% | 15,102,753 |
| Oct 13, 2025 | 2.20 | 2.21 | 2.06 | 2.18 | 2.18 | 4.31% | 8,420,803 |
| Oct 10, 2025 | 2.20 | 2.43 | 2.09 | 2.09 | 2.09 | -3.24% | 15,259,050 |
| Oct 9, 2025 | 2.26 | 2.34 | 2.14 | 2.16 | 2.16 | -3.57% | 8,918,818 |
| Oct 8, 2025 | 2.33 | 2.39 | 2.23 | 2.24 | 2.24 | -4.27% | 6,987,363 |
| Oct 7, 2025 | 2.34 | 2.43 | 2.20 | 2.34 | 2.34 | -0.85% | 9,309,313 |
| Oct 6, 2025 | 2.40 | 2.48 | 2.32 | 2.36 | 2.36 | 2.16% | 10,231,495 |
| Oct 3, 2025 | 2.19 | 2.37 | 2.13 | 2.31 | 2.31 | 8.96% | 21,267,227 |
| Oct 2, 2025 | 2.00 | 2.14 | 1.96 | 2.12 | 2.12 | 7.07% | 11,187,519 |
| Oct 1, 2025 | 2.07 | 2.11 | 1.96 | 1.98 | 1.98 | -2.94% | 9,316,008 |
| Sep 30, 2025 | 1.98 | 2.21 | 1.97 | 2.04 | 2.04 | 5.15% | 19,158,784 |
| Sep 29, 2025 | 1.86 | 2.03 | 1.82 | 1.94 | 1.94 | 14.12% | 18,768,129 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 3,899,905 |