Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ
· Real-Time Price · USD
1.58
0.01 (0.64%)
At close: Sep 05, 2025, 3:59 PM
1.59
0.63%
After-hours: Sep 05, 2025, 07:37 PM EDT
INVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 3,210,184 |
| Sep 4, 2025 | 1.51 | 1.59 | 1.48 | 1.57 | 1.57 | 3.29% | 3,673,313 |
| Sep 3, 2025 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -3.18% | 3,142,200 |
| Sep 2, 2025 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -5.99% | 6,551,120 |
| Aug 29, 2025 | 1.70 | 1.76 | 1.62 | 1.67 | 1.67 | -2.34% | 6,287,123 |
| Aug 28, 2025 | 1.69 | 1.75 | 1.64 | 1.71 | 1.71 | 1.18% | 6,191,500 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 3,965,320 |
| Aug 26, 2025 | 1.62 | 1.74 | 1.60 | 1.70 | 1.70 | 4.94% | 6,887,400 |
| Aug 25, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 4,050,637 |
| Aug 22, 2025 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | 0.00% | 4,757,305 |
| Aug 21, 2025 | 1.63 | 1.71 | 1.60 | 1.65 | 1.65 | 0.61% | 3,272,629 |
| Aug 20, 2025 | 1.61 | 1.65 | 1.54 | 1.64 | 1.64 | 0.61% | 4,911,703 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.62 | 1.63 | 1.63 | -8.94% | 7,968,203 |
| Aug 18, 2025 | 1.75 | 1.83 | 1.66 | 1.79 | 1.79 | 0.56% | 9,908,729 |
| Aug 15, 2025 | 1.56 | 1.81 | 1.47 | 1.78 | 1.78 | 18.67% | 15,685,900 |
| Aug 14, 2025 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -5.06% | 7,915,700 |
| 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 |