Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ
· Real-Time Price · USD
1.67
0.17 (11.33%)
At close: Aug 15, 2025, 12:04 PM
INVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -5.06% | 7,859,284 |
| Aug 13, 2025 | 1.55 | 1.64 | 1.48 | 1.58 | 1.58 | -13.19% | 19,259,837 |
| Aug 12, 2025 | 1.72 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 7,353,660 |
| Aug 11, 2025 | 1.72 | 1.82 | 1.67 | 1.70 | 1.70 | 1.80% | 6,742,400 |
| Aug 8, 2025 | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | 2.45% | 5,476,100 |
| Aug 7, 2025 | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | 7.95% | 5,099,325 |
| Aug 6, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -6.21% | 4,357,806 |
| Aug 5, 2025 | 1.56 | 1.64 | 1.52 | 1.61 | 1.61 | 6.62% | 5,378,000 |
| Aug 4, 2025 | 1.53 | 1.57 | 1.48 | 1.51 | 1.51 | 2.03% | 4,997,200 |
| Aug 1, 2025 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | -3.90% | 8,486,200 |
| Jul 31, 2025 | 1.67 | 1.68 | 1.53 | 1.54 | 1.54 | -8.88% | 9,613,523 |
| Jul 30, 2025 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | 3.05% | 6,947,224 |
| Jul 29, 2025 | 1.83 | 1.83 | 1.62 | 1.64 | 1.64 | -9.39% | 10,586,700 |
| Jul 28, 2025 | 1.92 | 1.96 | 1.78 | 1.81 | 1.81 | -5.73% | 7,745,700 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -1.54% | 7,229,800 |
| Jul 24, 2025 | 1.90 | 2.09 | 1.87 | 1.95 | 1.95 | 2.09% | 13,800,700 |
| Jul 23, 2025 | 1.85 | 1.98 | 1.83 | 1.91 | 1.91 | 4.37% | 8,284,011 |
| Jul 22, 2025 | 1.81 | 1.90 | 1.66 | 1.83 | 1.83 | 4.57% | 11,156,325 |
| Jul 21, 2025 | 1.94 | 1.94 | 1.74 | 1.75 | 1.75 | -7.41% | 12,099,800 |
| Jul 18, 2025 | 1.75 | 1.92 | 1.71 | 1.89 | 1.89 | 11.18% | 12,451,104 |