Innoviz Technologies Ltd. INVZ
0.17 USD -0.01 (-6.66%)
Regular-session close
0.18 +0.01 +2.94%
After hours · Nov 13, 5:32 PM ET
0.1687 Day range 0.1881
0.1737 52-week range 1.38
- YTD
- -79.64%
- 1 year
- -87.41%
INVZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.01 | -6.61% | 3,511,985 |
| Nov 12, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | +0.01 | +3.33% | 3,346,100 |
| Nov 11, 2026 | 0.17 | 0.19 | 0.13 | 0.18 | -0.04 | -18.55% | 16,512,900 |
| Nov 10, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.00 | -1.34% | 2,102,000 |
| Nov 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | +0.01 | +6.67% | 3,277,200 |
| Nov 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +6.60% | 1,447,800 |
| Nov 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -8.80% | 3,779,100 |
| Nov 4, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.00 | +0.47% | 2,740,500 |
| Nov 3, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -5.29% | 3,752,400 |
| Nov 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.00 | -1.30% | 1,748,100 |
| Oct 30, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +2.22% | 2,711,300 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | -1.32% | 2,881,500 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | +0.44% | 1,429,000 |
| Oct 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.65% | 1,448,100 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -2.23% | 2,962,500 |
| Oct 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | +0.01 | +6.16% | 2,054,900 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -9.83% | 4,896,800 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | -0.03 | -11.36% | 7,147,900 |
| Oct 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.01 | -4.69% | 2,269,200 |
| Oct 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -2.12% | 2,871,000 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | +0.71% | 2,360,600 |
| Oct 15, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.00 | -0.35% | 4,278,800 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | -0.01 | -4.41% | 2,421,800 |
| Oct 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | -0.34% | 2,705,400 |
| Oct 12, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.90% | 2,710,100 |
| Oct 9, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.00 | +0.33% | 3,283,000 |
| Oct 8, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | -0.97% | 2,529,700 |
| Oct 7, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -5.49% | 2,593,900 |
| Oct 6, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | -0.01 | -1.50% | 1,668,400 |
| Oct 5, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | -0.03 | -8.01% | 2,439,500 |
| Oct 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | +1.12% | 1,790,000 |
| Oct 1, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -1.38% | 1,241,100 |
| Sep 30, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | -0.01 | -3.71% | 1,871,100 |
| Sep 29, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.00 | -0.26% | 1,603,300 |
| Sep 28, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | -0.01 | -1.82% | 2,397,000 |
| Sep 25, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | +0.01 | +3.22% | 2,318,900 |
| Sep 24, 2026 | 0.41 | 0.41 | 0.36 | 0.37 | -0.03 | -8.58% | 3,959,100 |
| Sep 23, 2026 | 0.34 | 0.42 | 0.34 | 0.41 | +0.06 | +16.57% | 11,277,300 |
| Sep 22, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | +0.02 | +4.79% | 2,871,900 |
| Sep 21, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.00 | -0.89% | 2,045,100 |
| Sep 18, 2026 | 0.32 | 0.34 | 0.31 | 0.34 | +0.02 | +4.66% | 1,947,400 |
| Sep 17, 2026 | 0.32 | 0.35 | 0.32 | 0.32 | +0.01 | +4.55% | 3,352,000 |
| Sep 16, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | +0.01 | +1.65% | 2,641,800 |
| Sep 15, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | -0.33% | 2,928,000 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -2.56% | 1,901,900 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -4.00% | 1,353,300 |
| Sep 10, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -5.52% | 1,313,700 |
| Sep 9, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -1.99% | 1,000,900 |
| Sep 8, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | +0.01 | +1.74% | 1,577,100 |
| Sep 4, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | +0.02 | +5.83% | 3,633,400 |
| Sep 3, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.00 | +0.31% | 4,066,200 |
| Sep 2, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | -0.01 | -3.27% | 1,934,900 |
| Sep 1, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | -0.01 | -2.89% | 2,088,800 |
| Aug 31, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | -1.14% | 3,217,000 |
| Aug 28, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | -1.41% | 3,375,200 |
| Aug 27, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | +0.02 | +7.25% | 2,768,500 |
| Aug 26, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.65% | 1,647,500 |
| Aug 25, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | +0.29% | 1,710,900 |
| Aug 24, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.00 | -0.29% | 1,283,800 |
| Aug 21, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +2.10% | 2,336,400 |
| Aug 20, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | -0.01 | -3.76% | 2,997,800 |
| Aug 19, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -3.89% | 5,272,900 |
| Aug 18, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.17% | 2,957,200 |
| Aug 17, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.00 | -0.81% | 5,140,800 |
| Aug 14, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | -0.03 | -6.55% | 5,300,200 |
65 days, newest first. Daily bars as drawn on the INVZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.