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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	0.64	0.63	0.63	0.64	0.6	1.27M
April 15, 2025	0.62	0.65	0.65	0.65	0.61	1.1M
April 14, 2025	0.59	0.62	0.62	0.64	0.59	1.99M
April 11, 2025	0.56	0.58	0.58	0.58	0.54	1.59M
April 10, 2025	0.56	0.54	0.54	0.56	0.51	1.87M
April 09, 2025	0.52	0.56	0.56	0.57	0.49	3.88M
April 08, 2025	0.57	0.51	0.51	0.57	0.5	3.52M
April 07, 2025	0.5	0.53	0.53	0.57	0.48	3.44M
April 04, 2025	0.55	0.54	0.54	0.56	0.5	3.8M
April 03, 2025	0.57	0.57	0.57	0.59	0.55	3.18M
April 02, 2025	0.61	0.62	0.62	0.64	0.6	1.93M
April 01, 2025	0.63	0.62	0.62	0.65	0.6	2.32M
March 31, 2025	0.61	0.65	0.65	0.66	0.59	2.59M
March 28, 2025	0.65	0.66	0.66	0.68	0.63	2.97M
March 27, 2025	0.69	0.67	0.67	0.7	0.66	3.25M
March 26, 2025	0.73	0.7	0.7	0.73	0.69	2.13M
March 25, 2025	0.73	0.72	0.72	0.75	0.7	2.22M
March 24, 2025	0.74	0.72	0.72	0.76	0.72	4.02M
March 21, 2025	0.7	0.71	0.71	0.76	0.69	4.09M
March 20, 2025	0.69	0.7	0.7	0.71	0.68	1.99M
March 19, 2025	0.71	0.7	0.7	0.72	0.67	4.18M
March 18, 2025	0.7	0.69	0.69	0.71	0.66	3.39M
March 17, 2025	0.65	0.67	0.67	0.71	0.65	4.45M
March 14, 2025	0.64	0.65	0.65	0.69	0.63	4.41M
March 13, 2025	0.65	0.63	0.63	0.66	0.58	6.65M
March 12, 2025	0.69	0.65	0.65	0.71	0.64	3.35M
March 11, 2025	0.67	0.69	0.69	0.69	0.62	4.04M
March 10, 2025	0.71	0.67	0.67	0.72	0.65	3.71M
March 07, 2025	0.69	0.74	0.74	0.75	0.69	2.35M
March 06, 2025	0.72	0.71	0.71	0.75	0.7	2.14M
March 05, 2025	0.75	0.75	0.75	0.76	0.72	1.86M
March 04, 2025	0.67	0.72	0.72	0.75	0.66	3.82M
March 03, 2025	0.75	0.69	0.69	0.76	0.69	5M
February 28, 2025	0.72	0.74	0.74	0.8	0.67	5.51M
February 27, 2025	0.78	0.73	0.73	0.83	0.73	8.09M
February 26, 2025	0.89	0.78	0.78	1.01	0.76	25.3M
February 25, 2025	0.79	0.81	0.81	0.82	0.74	16.79M
February 24, 2025	0.87	0.79	0.79	0.88	0.77	20.89M
February 21, 2025	0.93	0.85	0.85	0.95	0.84	18.38M
February 20, 2025	0.98	0.92	0.92	0.99	0.88	14.13M
February 19, 2025	0.94	0.99	0.99	1.02	0.9	18.93M
February 18, 2025	1.01	0.92	0.92	1.05	0.88	17.31M
February 14, 2025	0.96	0.98	0.98	1.07	0.93	15.06M
February 13, 2025	0.92	0.91	0.91	0.94	0.78	38.61M
February 12, 2025	0.98	0.87	0.87	0.98	0.87	26.43M
February 11, 2025	1.25	0.99	0.99	1.27	0.95	33.95M
February 10, 2025	1.35	1.18	1.18	1.38	1.11	33.62M
February 07, 2025	1.62	1.59	1.59	1.69	1.55	4.34M
February 06, 2025	1.52	1.6	1.6	1.68	1.51	5.74M
February 05, 2025	1.56	1.48	1.48	1.57	1.47	3.65M
February 04, 2025	1.51	1.56	1.56	1.57	1.48	4.58M
February 03, 2025	1.46	1.46	1.46	1.52	1.43	4.15M
January 31, 2025	1.49	1.55	1.55	1.67	1.48	4.96M
January 30, 2025	1.55	1.5	1.5	1.59	1.47	4.86M

Innoviz Technologies Ltd. (INVZ) NASDAQ