Innoviz Technologies Ltd. (INVZ)

AI Score

Unlock

0.64

0.02 (3.28%)

At close: Apr 15, 2025, 3:59 PM

0.64

-0.11%

Pre-market: Apr 16, 2025, 05:10 AM EDT

Innoviz Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.62	0.62	0.65	0.65	0.61	0.61	0.65	0.65	4.84%	1,082,321
Apr 14, 2025	0.59	0.59	0.64	0.64	0.59	0.59	0.62	0.62	6.90%	1,989,500
Apr 11, 2025	0.56	0.56	0.58	0.58	0.54	0.54	0.58	0.58	7.41%	1,590,400
Apr 10, 2025	0.56	0.56	0.56	0.56	0.51	0.51	0.54	0.54	-3.57%	1,873,929
Apr 9, 2025	0.52	0.52	0.57	0.57	0.49	0.49	0.56	0.56	9.80%	3,884,000
Apr 8, 2025	0.57	0.57	0.57	0.57	0.50	0.50	0.51	0.51	-3.77%	3,523,547
Apr 7, 2025	0.50	0.50	0.57	0.57	0.48	0.48	0.53	0.53	-1.85%	3,435,600
Apr 4, 2025	0.55	0.55	0.56	0.56	0.50	0.50	0.54	0.54	-5.26%	3,872,530
Apr 3, 2025	0.58	0.58	0.59	0.59	0.55	0.55	0.57	0.57	-8.06%	3,199,944
Apr 2, 2025	0.61	0.61	0.64	0.64	0.60	0.60	0.62	0.62	0.00%	2,011,001
Apr 1, 2025	0.63	0.63	0.65	0.65	0.60	0.60	0.62	0.62	-4.62%	2,351,911
Mar 31, 2025	0.61	0.61	0.66	0.66	0.59	0.59	0.65	0.65	-1.52%	2,594,200
Mar 28, 2025	0.65	0.65	0.68	0.68	0.63	0.63	0.66	0.66	-1.49%	2,990,436
Mar 27, 2025	0.69	0.69	0.70	0.70	0.66	0.66	0.67	0.67	-4.29%	3,246,148
Mar 26, 2025	0.73	0.73	0.73	0.73	0.69	0.69	0.70	0.70	-2.78%	2,127,900
Mar 25, 2025	0.73	0.73	0.75	0.75	0.70	0.70	0.72	0.72	0.00%	2,215,835
Mar 24, 2025	0.74	0.74	0.76	0.76	0.72	0.72	0.72	0.72	1.41%	4,023,000
Mar 21, 2025	0.70	0.70	0.76	0.76	0.69	0.69	0.71	0.71	1.43%	4,090,800
Mar 20, 2025	0.69	0.69	0.71	0.71	0.68	0.68	0.70	0.70	0.00%	1,989,200
Mar 19, 2025	0.71	0.71	0.72	0.72	0.67	0.67	0.70	0.70	1.45%	4,221,100
Mar 18, 2025	0.70	0.70	0.71	0.71	0.66	0.66	0.69	0.69	2.99%	3,397,000
Mar 17, 2025	0.65	0.65	0.71	0.71	0.65	0.65	0.67	0.67	3.08%	4,448,800
Mar 14, 2025	0.64	0.64	0.69	0.69	0.63	0.63	0.65	0.65	3.17%	4,409,100
Mar 13, 2025	0.65	0.65	0.66	0.66	0.58	0.58	0.63	0.63	-3.08%	6,646,900
Mar 12, 2025	0.69	0.69	0.71	0.71	0.64	0.64	0.65	0.65	-5.80%	3,392,723
Mar 11, 2025	0.67	0.67	0.69	0.69	0.62	0.62	0.69	0.69	2.99%	4,039,200
Mar 10, 2025	0.71	0.71	0.72	0.72	0.65	0.65	0.67	0.67	-9.46%	3,708,800
Mar 7, 2025	0.69	0.69	0.75	0.75	0.68	0.69	0.74	0.74	4.23%	2,366,409
Mar 6, 2025	0.72	0.72	0.75	0.75	0.70	0.70	0.71	0.71	-5.33%	2,136,611
Mar 5, 2025	0.75	0.75	0.76	0.76	0.72	0.72	0.75	0.75	4.17%	1,859,534
Mar 4, 2025	0.67	0.67	0.75	0.75	0.66	0.66	0.72	0.72	4.35%	3,872,400
Mar 3, 2025	0.75	0.75	0.76	0.76	0.69	0.69	0.69	0.69	-6.76%	4,998,942
Feb 28, 2025	0.72	0.72	0.80	0.80	0.67	0.67	0.74	0.74	1.37%	5,509,227
Feb 27, 2025	0.78	0.78	0.83	0.83	0.73	0.73	0.73	0.73	-6.41%	8,092,400
Feb 26, 2025	0.89	0.89	1.01	1.01	0.76	0.76	0.78	0.78	-3.70%	25,298,211
Feb 25, 2025	0.79	0.79	0.82	0.82	0.74	0.74	0.81	0.81	2.53%	16,786,240
Feb 24, 2025	0.87	0.87	0.88	0.88	0.77	0.77	0.79	0.79	-7.06%	20,889,800
Feb 21, 2025	0.92	0.93	0.95	0.95	0.84	0.84	0.85	0.85	-7.61%	18,583,900
Feb 20, 2025	0.98	0.98	0.99	0.99	0.88	0.88	0.92	0.92	-7.07%	14,128,845
Feb 19, 2025	0.94	0.94	1.02	1.02	0.90	0.90	0.99	0.99	7.61%	18,925,312
Feb 18, 2025	1.01	1.01	1.05	1.05	0.88	0.88	0.92	0.92	-6.12%	17,313,400
Feb 14, 2025	0.96	0.96	1.07	1.07	0.93	0.93	0.98	0.98	7.69%	15,137,131
Feb 13, 2025	0.92	0.92	0.94	0.94	0.78	0.78	0.91	0.91	4.60%	38,614,608
Feb 12, 2025	0.98	0.98	0.98	0.98	0.87	0.87	0.87	0.87	-12.12%	26,428,503
Feb 11, 2025	1.25	1.25	1.27	1.27	0.95	0.95	0.99	0.99	-16.10%	33,947,800
Feb 10, 2025	1.35	1.35	1.38	1.38	1.11	1.11	1.18	1.18	-25.79%	33,624,900
Feb 7, 2025	1.62	1.62	1.69	1.69	1.55	1.55	1.59	1.59	-0.63%	4,344,300
Feb 6, 2025	1.52	1.52	1.68	1.68	1.51	1.51	1.60	1.60	8.11%	5,736,000
Feb 5, 2025	1.56	1.56	1.57	1.57	1.47	1.47	1.48	1.48	-5.13%	3,652,974
Feb 4, 2025	1.51	1.51	1.57	1.57	1.48	1.48	1.56	1.56	6.85%	4,581,000