Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ · Real-Time Price · USD
0.9163
+0.1365 (17.50%)
At close: May 12, 2025, 4:00 PM
0.9100
-0.0063 (-0.69%)
After-hours: May 12, 2025, 5:00 PM EDT
Innoviz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.84 | 0.92 | 0.83 | 0.91 | - | 16.67% | 7,806,985 |
| 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 |
| Apr 15, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 4.31% | 1,096,425 |
| Apr 14, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 7.46% | 1,989,484 |
| Apr 11, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 6.80% | 1,590,353 |
| Apr 10, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -4.14% | 1,873,929 |
| Apr 9, 2025 | 0.52 | 0.57 | 0.49 | 0.56 | 0.56 | 10.21% | 3,883,950 |
| Apr 8, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | 0.51 | -4.36% | 3,523,547 |
| Apr 7, 2025 | 0.50 | 0.57 | 0.48 | 0.53 | 0.53 | -1.91% | 3,435,559 |
| Apr 4, 2025 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | -4.42% | 3,872,530 |
| Apr 3, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -8.01% | 3,199,944 |
| Apr 2, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | -0.02% | 2,011,001 |
| Apr 1, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -4.94% | 2,351,911 |
| Mar 31, 2025 | 0.61 | 0.66 | 0.59 | 0.65 | 0.65 | -1.06% | 2,594,197 |
| Mar 28, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -1.66% | 2,990,436 |
| Mar 27, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -4.24% | 3,246,148 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.48% | 2,127,867 |
| Mar 25, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | 0.29% | 2,215,835 |
| Mar 24, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | 1.23% | 4,022,970 |
| Mar 21, 2025 | 0.70 | 0.76 | 0.69 | 0.71 | 0.71 | 2.59% | 4,090,790 |
| Mar 20, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -0.57% | 1,989,156 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | 0.98% | 4,221,069 |
| Mar 18, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | 2.82% | 3,396,982 |
| Mar 17, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 3.72% | 4,448,758 |
| Mar 14, 2025 | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | 3.40% | 4,409,057 |
| Mar 13, 2025 | 0.65 | 0.66 | 0.58 | 0.63 | 0.63 | -2.99% | 6,646,868 |
| Mar 12, 2025 | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -5.50% | 3,392,723 |
| Mar 11, 2025 | 0.67 | 0.69 | 0.62 | 0.69 | 0.69 | 2.65% | 4,039,170 |
| Mar 10, 2025 | 0.71 | 0.72 | 0.65 | 0.67 | 0.67 | -9.15% | 3,660,231 |
| Mar 7, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 3.68% | 2,366,409 |
| Mar 6, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -4.82% | 2,136,611 |
| Mar 5, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 2.79% | 1,859,534 |
| Mar 4, 2025 | 0.67 | 0.75 | 0.66 | 0.72 | 0.72 | 4.45% | 3,872,353 |
| Mar 3, 2025 | 0.75 | 0.76 | 0.69 | 0.69 | 0.69 | -6.10% | 4,998,942 |