NASDAQ : INVZ

Innoviz Technologies Ltd. — Price history

Consumer Discretionary · Auto Parts · Israel

Last price 0.2278 USD (Oct 30, 2026, 3:09 PM EDT) · Market cap 65.61M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Innoviz Technologies Ltd. (INVZ) closed at 0.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.22	0.24	0.22	0.23	2,711,306	+2.22%
2026-10-29	0.2349	0.2388	0.22	0.225	2,886,654	-1.40%
2026-10-28	0.2284	0.231	0.2217	0.2282	1,434,765	+0.75%
2026-10-27	0.2239	0.2342	0.2206	0.2265	1,448,053	+3.28%
2026-10-26	0.222	0.23	0.2161	0.2193	2,969,428	-2.01%
2026-10-23	0.2109	0.2316	0.2109	0.2238	2,057,968	+6.12%
2026-10-22	0.2247	0.234	0.21	0.2109	4,900,902	-10.03%
2026-10-21	0.2646	0.2698	0.2306	0.2344	7,151,590	-11.31%
2026-10-20	0.2781	0.2823	0.2615	0.2643	2,269,679	-4.58%
2026-10-19	0.285	0.285	0.2689	0.277	2,872,709	-2.05%
2026-10-16	0.29	0.29	0.2668	0.2828	2,362,022	+0.53%
2026-10-15	0.2799	0.2847	0.264	0.2813	4,280,255	-0.18%
2026-10-14	0.299	0.3026	0.2811	0.2818	2,421,797	-4.47%
2026-10-13	0.2968	0.3049	0.291	0.295	2,709,501	-0.34%
2026-10-12	0.3079	0.3079	0.2926	0.296	2,710,171	-3.86%
2026-10-09	0.3172	0.3172	0.2954	0.3079	3,282,991	+0.26%
2026-10-08	0.31	0.3164	0.3011	0.3071	2,530,424	-0.94%
2026-10-07	0.3259	0.3289	0.31	0.31	2,601,966	-5.43%
2026-10-06	0.33	0.34	0.327	0.3278	1,670,899	-1.56%
2026-10-05	0.37	0.37	0.333	0.333	2,440,543	-7.91%
2026-10-02	0.36	0.3625	0.356	0.3616	1,794,681	+1.09%
2026-10-01	0.36	0.3653	0.3529	0.3577	1,242,127	-1.51%
2026-09-30	0.3775	0.3898	0.3557	0.3632	1,871,083	-3.69%
2026-09-29	0.38	0.388	0.361	0.3771	1,611,664	-0.24%
2026-09-28	0.3799	0.3843	0.365	0.378	2,397,907	-1.82%
2026-09-25	0.393	0.407	0.3754	0.385	2,323,722	+3.24%
2026-09-24	0.41	0.41	0.3625	0.3729	3,959,145	-8.63%
2026-09-23	0.3428	0.4164	0.342	0.4081	11,277,306	+16.60%
2026-09-22	0.34	0.355	0.3353	0.35	2,878,218	+4.79%
2026-09-21	0.3408	0.3449	0.33	0.334	2,047,368	-0.89%
2026-09-18	0.32	0.337	0.312	0.337	1,947,581	+4.82%
2026-09-17	0.324	0.352	0.32	0.3215	3,353,397	+4.48%
2026-09-16	0.31	0.315	0.3034	0.3077	2,644,439	+1.45%
2026-09-15	0.3041	0.3097	0.2911	0.3033	2,930,044	-0.26%
2026-09-14	0.31	0.3136	0.3001	0.3041	1,907,308	-2.50%
2026-09-11	0.3221	0.3244	0.31	0.3119	1,353,274	-3.88%
2026-09-10	0.34	0.3448	0.32	0.3245	1,319,049	-5.59%
2026-09-09	0.352	0.356	0.3435	0.3437	1,000,926	-2.19%
2026-09-08	0.344	0.36	0.3401	0.3514	1,579,589	+1.80%
2026-09-04	0.3145	0.3458	0.3145	0.3452	3,637,017	+5.95%
2026-09-03	0.322	0.336	0.313	0.3258	4,066,179	+0.12%
2026-09-02	0.334	0.3412	0.3254	0.3254	1,935,803	-3.01%
2026-09-01	0.3344	0.3414	0.32	0.3355	2,090,241	-2.89%
2026-08-31	0.35	0.369	0.3401	0.3455	3,217,459	-1.29%
2026-08-28	0.36	0.3729	0.3345	0.35	3,375,384	-1.38%
2026-08-27	0.328	0.3565	0.327	0.3549	2,768,451	+7.09%
2026-08-26	0.3427	0.3427	0.325	0.3314	1,647,503	-2.41%
2026-08-25	0.34	0.347	0.333	0.3396	1,710,928	+0.27%
2026-08-24	0.335	0.34	0.328	0.3387	1,284,247	-0.32%
2026-08-21	0.33	0.3433	0.33	0.3398	2,346,182	+2.01%
2026-08-20	0.34	0.3448	0.3208	0.3331	2,997,780	-3.67%
2026-08-19	0.3565	0.3572	0.33	0.3458	5,272,948	-3.94%
2026-08-18	0.3669	0.3669	0.35	0.36	2,957,226	-2.17%
2026-08-17	0.3792	0.3792	0.35	0.368	5,140,820	-0.89%
2026-08-14	0.4	0.4	0.37	0.3713	5,300,247	-6.36%
2026-08-13	0.3992	0.407	0.3912	0.3965	3,630,971	+0.46%
2026-08-12	0.4028	0.4057	0.394	0.3947	2,239,735	-0.73%
2026-08-11	0.4	0.4049	0.395	0.3976	2,254,631	+0.71%
2026-08-10	0.4	0.4099	0.3915	0.3948	3,806,139	+1.78%
2026-08-07	0.4123	0.4198	0.375	0.3879	9,734,016	-5.30%
2026-08-06	0.4011	0.4349	0.3931	0.4096	5,698,004	+2.12%
2026-08-05	0.4456	0.47	0.4001	0.4011	8,570,957	-3.93%
2026-08-04	0.43	0.4425	0.35	0.4175	9,283,406	+1.75%
2026-08-03	0.43	0.43	0.4021	0.4103	3,403,166	-4.36%
2026-07-31	0.44	0.44	0.4103	0.429	3,466,244	+1.85%
2026-07-30	0.423	0.44	0.4013	0.4212	7,065,963	+10.84%
2026-07-29	0.45	0.45	0.375	0.38	6,024,510	-15.42%
2026-07-28	0.4695	0.4695	0.41	0.4493	19,727,993	-28.69%
2026-07-27	0.62	0.6498	0.6111	0.6301	879,566	+2.99%
2026-07-24	0.6251	0.6298	0.6084	0.6118	836,090	-2.10%
2026-07-23	0.63	0.6498	0.618	0.6249	619,889	-2.30%
2026-07-22	0.663	0.6899	0.63	0.6396	1,569,282	-3.59%
2026-07-21	0.61	0.69	0.61	0.6634	1,357,500	+10.18%
2026-07-20	0.6	0.6149	0.587	0.6021	1,039,358	+0.35%
2026-07-17	0.5982	0.6294	0.5982	0.6	1,405,196	-3.75%
2026-07-16	0.6154	0.63	0.601	0.6234	1,072,964	-1.33%
2026-07-15	0.648	0.648	0.6106	0.6318	970,433	+0.54%
2026-07-14	0.6028	0.6318	0.59	0.6284	1,295,289	+7.46%
2026-07-13	0.62	0.6232	0.5803	0.5848	2,709,644	-7.85%
2026-07-10	0.67	0.67	0.6304	0.6346	1,709,056	-5.31%
2026-07-09	0.6841	0.695	0.6621	0.6702	1,596,051	-2.03%
2026-07-08	0.6899	0.73	0.6757	0.6841	1,651,902	-0.65%
2026-07-07	0.71	0.71	0.6702	0.6886	1,522,253	+1.61%
2026-07-06	0.7	0.7253	0.675	0.6777	1,967,254	-2.17%
2026-07-02	0.752	0.7597	0.675	0.6927	3,705,426	-8.86%
2026-07-01	0.78	0.8085	0.7427	0.76	4,278,521	-0.16%
2026-06-30	0.6644	0.8082	0.663	0.7612	9,477,669	+16.46%
2026-06-29	0.609	0.6556	0.6051	0.6536	3,226,497	+14.35%
2026-06-26	0.559	0.5974	0.548	0.5716	1,468,904	+2.73%
2026-06-25	0.58	0.5849	0.537	0.5564	4,342,676	-2.40%
2026-06-24	0.602	0.6148	0.57	0.5701	4,023,386	-6.54%
2026-06-23	0.61	0.6523	0.6	0.61	3,116,697	+1.48%
2026-06-22	0.6301	0.6599	0.6	0.6011	3,019,973	+3.28%
2026-06-18	0.6097	0.6102	0.582	0.582	8,328,350	-3.00%
2026-06-17	0.6114	0.6173	0.5931	0.6	2,161,460	-0.83%
2026-06-16	0.61	0.6349	0.6034	0.605	3,701,806	-1.37%
2026-06-15	0.64	0.6499	0.6125	0.6134	2,731,344	-0.66%
2026-06-12	0.6435	0.645	0.603	0.6175	2,534,036	-4.26%
2026-06-11	0.65	0.66	0.6221	0.645	1,626,043	+1.53%
2026-06-10	0.6403	0.6704	0.6224	0.6353	2,189,103	-4.25%
2026-06-09	0.695	0.7079	0.631	0.6635	2,940,380	-1.85%
2026-06-08	0.715	0.7263	0.675	0.676	2,691,768	-2.89%
2026-06-05	0.7448	0.75	0.681	0.6961	2,494,673	-7.45%
2026-06-04	0.7293	0.7792	0.715	0.7521	1,676,240	+1.73%
2026-06-03	0.768	0.7776	0.7346	0.7393	2,380,634	-5.51%
2026-06-02	0.831	0.8358	0.78	0.7824	1,967,097	-3.85%
2026-06-01	0.7715	0.85	0.77	0.8137	4,335,004	+6.63%
2026-05-29	0.7499	0.785	0.7309	0.7631	2,968,234	+4.22%
2026-05-28	0.701	0.7497	0.701	0.7322	1,284,655	+1.69%
2026-05-27	0.73	0.7499	0.7064	0.72	1,829,863	-2.13%
2026-05-26	0.72	0.7699	0.72	0.7357	2,957,429	+3.69%
2026-05-22	0.7088	0.7482	0.706	0.7095	2,179,043	-0.14%
2026-05-21	0.7101	0.746	0.696	0.7105	2,492,812	+0.07%
2026-05-20	0.7	0.7352	0.6838	0.71	2,355,199	+1.43%
2026-05-19	0.7223	0.737	0.695	0.7	2,522,206	-3.09%
2026-05-18	0.7365	0.78	0.7093	0.7223	4,773,565	-1.86%
2026-05-15	0.7255	0.753	0.683	0.736	4,902,897	-1.43%
2026-05-14	0.715	0.75	0.6555	0.7467	17,689,199	-18.53%
2026-05-13	0.8	0.97	0.78	0.9165	10,613,041	+16.56%
2026-05-12	0.7897	0.8	0.735	0.7863	2,380,795	-1.88%