Innoviz Technologies (INVZ) Historical Stock Data

0.92 ↑0.14 (17.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INVZ is up 1.17% a day on average. There have been 17 days where Innoviz Technologies closed green and 13 days where INVZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.84	0.92	↑$0.08 (9.25%)	0.83	0.92	8.60M
2025-05-09	0.74	0.78	↑$0.04 (5.45%)	0.74	0.81	2.69M
2025-05-08	0.73	0.73	↑$0.00 (0.05%)	0.72	0.77	1.39M
2025-05-07	0.70	0.72	↑$0.02 (3.00%)	0.70	0.74	0.94M
2025-05-06	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.72	846.56K
2025-05-05	0.75	0.71	↓$0.05 (-6.59%)	0.71	0.76	864.79K
2025-05-02	0.72	0.75	↑$0.03 (4.17%)	0.72	0.78	2.29M
2025-05-01	0.71	0.71	↓$0.00 (-0.68%)	0.70	0.72	1M
2025-04-30	0.72	0.69	↓$0.02 (-3.44%)	0.67	0.72	1.10M
2025-04-29	0.77	0.74	↓$0.03 (-3.52%)	0.73	0.79	1.31M
2025-04-28	0.81	0.76	↓$0.05 (-5.94%)	0.75	0.83	1.91M
2025-04-25	0.80	0.80	↓$0.00 (-0.56%)	0.78	0.81	1.65M
2025-04-24	0.74	0.79	↑$0.05 (6.77%)	0.74	0.81	3.88M
2025-04-23	0.70	0.72	↑$0.02 (2.82%)	0.70	0.74	2.98M
2025-04-22	0.63	0.69	↑$0.06 (9.00%)	0.63	0.69	2.25M
2025-04-21	0.62	0.62	↑$0.00 (0.34%)	0.60	0.63	0.94M
2025-04-17	0.62	0.63	↑$0.01 (1.81%)	0.61	0.64	1.08M
2025-04-16	0.64	0.63	↓$0.01 (-1.89%)	0.60	0.64	1.27M
2025-04-15	0.62	0.65	↑$0.03 (4.26%)	0.61	0.65	1.10M
2025-04-14	0.59	0.62	↑$0.03 (4.33%)	0.59	0.64	1.99M
2025-04-11	0.56	0.58	↑$0.02 (3.87%)	0.54	0.58	1.59M
2025-04-10	0.56	0.54	↓$0.02 (-3.23%)	0.51	0.56	1.87M
2025-04-09	0.52	0.56	↑$0.04 (8.33%)	0.49	0.57	3.88M
2025-04-08	0.57	0.51	↓$0.06 (-10.33%)	0.50	0.57	3.52M
2025-04-07	0.50	0.53	↑$0.03 (6.65%)	0.48	0.57	3.44M
2025-04-04	0.55	0.54	↓$0.01 (-0.95%)	0.50	0.56	3.86M
2025-04-03	0.58	0.57	↓$0.01 (-1.21%)	0.55	0.59	3.20M
2025-04-02	0.61	0.62	↑$0.01 (1.49%)	0.60	0.64	2.01M
2025-04-01	0.63	0.62	↓$0.01 (-2.33%)	0.60	0.65	2.35M
2025-03-31	0.61	0.65	↑$0.04 (6.85%)	0.59	0.66	2.59M