Innoviz Technologies Ltd. (INVZ)
NASDAQ: INVZ
· Real-Time Price · USD
2.31
0.19 (8.96%)
At close: Oct 03, 2025, 3:59 PM
2.35
1.73%
After-hours: Oct 03, 2025, 07:58 PM EDT
INVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.19 | 2.37 | 2.13 | 2.31 | 2.31 | 8.96% | 21,139,550 |
| Oct 2, 2025 | 2.00 | 2.14 | 1.96 | 2.12 | 2.12 | 7.07% | 11,187,519 |
| Oct 1, 2025 | 2.07 | 2.11 | 1.96 | 1.98 | 1.98 | -2.94% | 9,316,008 |
| Sep 30, 2025 | 1.98 | 2.21 | 1.97 | 2.04 | 2.04 | 5.15% | 19,158,800 |
| Sep 29, 2025 | 1.86 | 2.03 | 1.82 | 1.94 | 1.94 | 14.12% | 18,768,129 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 3,899,905 |
| 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 |
Page 1 of 67