Innoviz Technologies Ltd. - INVZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	1.71	1.61	1.61	1.75	1.6	8.65M
July 14, 2025	1.7	1.62	1.62	1.7	1.59	7.09M
July 11, 2025	1.68	1.69	1.69	1.75	1.62	8.06M
July 10, 2025	1.75	1.69	1.69	1.77	1.62	17.69M
July 09, 2025	1.43	1.6	1.6	1.67	1.4	21.93M
July 08, 2025	1.46	1.43	1.43	1.52	1.4	7.47M
July 07, 2025	1.42	1.37	1.37	1.43	1.28	7.29M
July 03, 2025	1.5	1.44	1.44	1.5	1.39	5.7M
July 02, 2025	1.5	1.5	1.5	1.57	1.44	6.35M
July 01, 2025	1.64	1.48	1.48	1.65	1.48	10.21M
June 30, 2025	1.51	1.64	1.64	1.65	1.46	11.91M
June 27, 2025	1.54	1.46	1.46	1.55	1.41	6.34M
June 26, 2025	1.28	1.52	1.52	1.55	1.25	11.29M
June 25, 2025	1.37	1.27	1.27	1.37	1.25	6.37M
June 24, 2025	1.4	1.36	1.36	1.42	1.32	5.95M
June 23, 2025	1.24	1.34	1.34	1.42	1.2	11.68M
June 20, 2025	1.47	1.33	1.33	1.58	1.31	27.9M
June 18, 2025	1.22	1.32	1.32	1.4	1.15	25.82M
June 17, 2025	1.06	1.1	1.1	1.24	0.97	24.81M
June 16, 2025	0.92	0.93	0.93	0.98	0.92	3.55M
June 13, 2025	0.92	0.92	0.92	0.95	0.9	4.12M
June 12, 2025	0.92	0.97	0.97	0.97	0.91	2.82M
June 11, 2025	0.96	0.94	0.94	0.98	0.91	4.28M
June 10, 2025	0.95	0.92	0.92	1.01	0.9	4.65M
June 09, 2025	0.91	0.93	0.93	0.98	0.89	7.92M
June 06, 2025	0.92	0.88	0.88	0.95	0.87	3.25M
June 05, 2025	0.91	0.92	0.92	0.92	0.87	2.35M
June 04, 2025	0.91	0.9	0.9	0.92	0.89	1.8M
June 03, 2025	0.88	0.9	0.9	0.91	0.86	1.5M
June 02, 2025	0.92	0.88	0.88	0.93	0.86	2.31M
May 30, 2025	0.92	0.91	0.91	0.93	0.88	2.53M
May 29, 2025	1.04	0.94	0.94	1.04	0.92	4.99M
May 28, 2025	0.97	0.95	0.95	0.97	0.93	2.94M
May 27, 2025	0.9	0.95	0.95	0.97	0.89	4.92M
May 23, 2025	0.85	0.87	0.87	0.89	0.83	2.39M
May 22, 2025	0.91	0.9	0.9	0.92	0.87	2.82M
May 21, 2025	0.97	0.9	0.9	0.99	0.89	3.41M
May 20, 2025	1	0.97	0.97	1.01	0.94	2.93M
May 19, 2025	0.95	1	1	1.01	0.91	4.65M
May 16, 2025	1	0.99	0.99	1	0.94	3.02M
May 15, 2025	0.95	0.98	0.98	0.98	0.89	3.81M
May 14, 2025	1.05	0.95	0.95	1.17	0.87	15.02M
May 13, 2025	0.94	1.01	1.01	1.03	0.91	8.67M
May 12, 2025	0.84	0.92	0.92	0.92	0.83	8.6M
May 09, 2025	0.74	0.78	0.78	0.81	0.74	2.68M
May 08, 2025	0.73	0.73	0.73	0.77	0.72	1.39M
May 07, 2025	0.7	0.72	0.72	0.74	0.7	942,400
May 06, 2025	0.72	0.7	0.7	0.72	0.7	853,228
May 05, 2025	0.75	0.71	0.71	0.76	0.71	863,015
May 02, 2025	0.72	0.75	0.75	0.78	0.72	2.29M
May 01, 2025	0.71	0.71	0.71	0.72	0.7	996,000
April 30, 2025	0.72	0.69	0.69	0.72	0.67	1.11M
April 29, 2025	0.77	0.74	0.74	0.79	0.73	1.31M
April 28, 2025	0.81	0.76	0.76	0.83	0.75	1.92M
April 25, 2025	0.8	0.8	0.8	0.81	0.78	1.62M
April 24, 2025	0.74	0.79	0.79	0.81	0.74	3.89M
April 23, 2025	0.7	0.72	0.73	0.74	0.7	2.96M
April 22, 2025	0.63	0.69	0.69	0.69	0.63	2.25M
April 21, 2025	0.62	0.62	0.62	0.63	0.6	937,395
April 17, 2025	0.62	0.63	0.63	0.64	0.61	1.08M

Innoviz Technologies Ltd. (INVZ) NASDAQ