Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ
· Real-Time Price · USD
1.70
-0.02 (-1.16%)
At close: Sep 26, 2025, 3:59 PM
1.70
0.00%
After-hours: Sep 26, 2025, 07:48 PM EDT
INVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 3,787,914 |
| Sep 25, 2025 | 1.72 | 1.75 | 1.66 | 1.72 | 1.72 | -1.71% | 6,603,308 |
| Sep 24, 2025 | 1.93 | 1.96 | 1.75 | 1.75 | 1.75 | -9.79% | 7,549,714 |
| Sep 23, 2025 | 1.98 | 2.07 | 1.91 | 1.94 | 1.94 | -3.00% | 9,363,800 |
| Sep 22, 2025 | 1.96 | 2.02 | 1.86 | 2.00 | 2.00 | 0.50% | 7,112,500 |
| Sep 19, 2025 | 1.98 | 2.09 | 1.95 | 1.99 | 1.99 | 1.02% | 12,660,900 |
| Sep 18, 2025 | 1.75 | 1.98 | 1.73 | 1.97 | 1.97 | 13.87% | 10,299,900 |
| Sep 17, 2025 | 1.75 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 4,721,000 |
| Sep 16, 2025 | 1.84 | 1.85 | 1.67 | 1.78 | 1.78 | -3.26% | 6,671,100 |
| Sep 15, 2025 | 1.91 | 1.95 | 1.80 | 1.84 | 1.84 | -0.54% | 8,232,404 |
| Sep 12, 2025 | 1.89 | 1.91 | 1.80 | 1.85 | 1.85 | 0.00% | 4,911,633 |
| Sep 11, 2025 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 6.94% | 7,052,700 |
| Sep 10, 2025 | 1.85 | 1.89 | 1.71 | 1.73 | 1.73 | -7.49% | 6,520,317 |
| Sep 9, 2025 | 1.86 | 1.95 | 1.83 | 1.87 | 1.87 | 0.54% | 7,953,806 |
| Sep 8, 2025 | 1.70 | 1.92 | 1.69 | 1.86 | 1.86 | 17.72% | 21,925,535 |
| Sep 5, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 3,217,748 |
| 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 |