Dark

INVZ
Innoviz Technologies Ltd. Ordinary shares
stock NASDAQ

At Close

Sep 17, 2026 3:59:33 PM EDT

0.3200USD+4.842%(+0.0149)3,342,995

0.2800Bid 0.3700Ask 0.1000Spread

Pre-market

Sep 17, 2026 9:26:30 AM EDT

0.3250USD+5.622%(+0.0173)102,900

After-hours

Sep 17, 2026 4:45:30 PM EDT

0.3253USD+0.844%(+0.0027)900

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	0.3300	0.350000	0.320000	0.3200	+3.997%	3,342,995	0.000%
2026-09-16	0.3100	0.314950	0.303400	0.3077	+1.451%	2,644,440	+3.997%
2026-09-15	0.3041	0.309700	0.291100	0.3033	-0.263%	2,930,045	+5.506%
2026-09-14	0.3100	0.313600	0.300100	0.3041	-2.501%	1,907,309	+5.229%
2026-09-11	0.3221	0.324400	0.310000	0.3119	-3.883%	1,353,275	+2.597%
2026-09-10	0.3400	0.344800	0.320000	0.3245	-5.586%	1,319,049	-1.387%
2026-09-09	0.3520	0.356000	0.343500	0.3437	-2.191%	1,000,927	-6.896%
2026-09-08	0.3440	0.360000	0.340100	0.3514	+1.796%	1,579,590	-8.936%
2026-09-04	0.3145	0.345800	0.314500	0.3452	+5.955%	3,637,017	-7.300%
2026-09-03	0.3220	0.336000	0.313000	0.3258	+0.123%	4,066,179	-1.780%
2026-09-02	0.3340	0.341200	0.325400	0.3254	-3.010%	1,935,804	-1.659%
2026-09-01	0.3344	0.341400	0.320000	0.3355	-2.894%	2,090,241	-4.620%
2026-08-31	0.3500	0.369000	0.340100	0.3455	-1.286%	3,217,460	-7.381%
2026-08-28	0.3600	0.372900	0.334500	0.3500	-1.381%	3,375,385	-8.571%
2026-08-27	0.3280	0.356500	0.327000	0.3549	+7.091%	2,768,452	-9.834%
2026-08-26	0.3427	0.342700	0.325000	0.3314	-2.415%	1,647,504	-3.440%
2026-08-25	0.3400	0.347000	0.333000	0.3396	+0.266%	1,710,928	-5.771%
2026-08-24	0.3350	0.340000	0.328000	0.3387	-0.324%	1,284,248	-5.521%
2026-08-21	0.3300	0.343300	0.330000	0.3398	+2.011%	2,346,182	-5.827%
2026-08-20	0.3400	0.344800	0.320800	0.3331	-3.673%	2,997,780	-3.933%
2026-08-19	0.3565	0.357200	0.330000	0.3458	-3.944%	5,272,948	-7.461%
2026-08-18	0.3669	0.366900	0.350000	0.3600	-2.174%	2,957,227	-11.111%
2026-08-17	0.3792	0.379200	0.350000	0.3680	-0.889%	5,140,821	-13.043%
2026-08-14	0.4000	0.400000	0.370000	0.3713	-6.356%	5,300,248	-13.816%
2026-08-13	0.3992	0.406950	0.391200	0.3965	+0.456%	3,630,971	-19.294%
2026-08-12	0.4028	0.405700	0.394000	0.3947	-0.729%	2,239,736	-18.926%
2026-08-11	0.4000	0.404900	0.395000	0.3976	+0.709%	2,254,631	-19.517%
2026-08-10	0.4000	0.409900	0.391500	0.3948	+1.779%	3,806,139	-18.946%
2026-08-07	0.4123	0.419800	0.375000	0.3879	-5.298%	9,734,016	-17.505%
2026-08-06	0.4011	0.434900	0.393100	0.4096	+2.119%	5,698,004	-21.875%
2026-08-05	0.4456	0.470000	0.400100	0.4011	-3.928%	8,570,958	-20.219%
2026-08-04	0.4300	0.442500	0.350000	0.4175	+1.755%	9,283,407	-23.353%
2026-08-03	0.4300	0.430000	0.402100	0.4103	-4.359%	3,403,166	-22.008%
2026-07-31	0.4400	0.440000	0.410300	0.4290	+1.852%	3,466,244	-25.408%
2026-07-30	0.4230	0.440000	0.401301	0.4212	+10.842%	7,065,964	-24.027%
2026-07-29	0.4500	0.450000	0.375000	0.3800	-15.424%	6,024,510	-15.789%
2026-07-28	0.4695	0.469500	0.410000	0.4493	-28.694%	19,727,993	-28.778%
2026-07-27	0.6200	0.649800	0.611100	0.6301	+2.991%	879,567	-49.214%
2026-07-24	0.6251	0.629800	0.608401	0.6118	-2.096%	836,091	-47.695%
2026-07-23	0.6300	0.649800	0.618000	0.6249	-2.298%	619,889	-48.792%
2026-07-22	0.6630	0.689900	0.630000	0.6396	-3.588%	1,569,282	-49.969%
2026-07-21	0.6100	0.690000	0.610000	0.6634	+10.181%	1,357,501	-51.764%
2026-07-20	0.6000	0.614900	0.587000	0.6021	+0.350%	1,039,358	-46.853%
2026-07-17	0.5982	0.629400	0.598200	0.6000	-3.754%	1,405,196	-46.667%
2026-07-16	0.6154	0.630000	0.601000	0.6234	-1.330%	1,072,964	-48.669%
2026-07-15	0.6480	0.648000	0.610600	0.6318	+0.541%	970,433	-49.351%
2026-07-14	0.6028	0.631800	0.590000	0.6284	+7.456%	1,281,219	-49.077%
2026-07-13	0.6200	0.623200	0.580300	0.5848	-7.847%	2,709,645	-45.280%
2026-07-10	0.6700	0.670000	0.630400	0.6346	-5.312%	1,709,057	-49.575%
2026-07-09	0.6841	0.695000	0.662100	0.6702	-2.032%	1,596,052	-52.253%
2026-07-08	0.6899	0.730000	0.675745	0.6841	-0.653%	1,651,903	-53.223%
2026-07-07	0.7100	0.710000	0.670200	0.6886	+1.608%	1,522,254	-53.529%
2026-07-06	0.7000	0.725300	0.675000	0.6777	-2.165%	1,967,255	-52.781%
2026-07-02	0.7520	0.759700	0.675000	0.6927	-8.855%	3,705,426	-53.804%
2026-07-01	0.7800	0.808500	0.742700	0.7600	-0.158%	4,277,947	-57.895%
2026-06-30	0.6644	0.808200	0.663000	0.7612	+16.463%	9,477,669	-57.961%
2026-06-29	0.6090	0.655600	0.605100	0.6536	+14.346%	3,226,497	-51.040%
2026-06-26	0.5590	0.597400	0.548000	0.5716	+2.732%	1,468,904	-44.017%
2026-06-25	0.5800	0.584900	0.537000	0.5564	-2.403%	4,342,677	-42.487%
2026-06-24	0.6020	0.614800	0.570000	0.5701	-6.541%	4,023,387	-43.869%
2026-06-23	0.6100	0.652300	0.600000	0.6100	+1.481%	3,116,698	-47.541%
2026-06-22	0.6301	0.659900	0.600000	0.6011	+3.282%	3,019,974	-46.764%
2026-06-18	0.6097	0.610200	0.582000	0.5820	-3.000%	8,328,351	-45.017%
2026-06-17	0.6114	0.617300	0.593100	0.6000	-0.826%	2,161,461	-46.667%
2026-06-16	0.6100	0.634899	0.603400	0.6050	-1.369%	3,701,806	-47.107%
2026-06-15	0.6400	0.649900	0.612500	0.6134	-0.664%	2,731,344	-47.832%
2026-06-12	0.6435	0.645000	0.603000	0.6175	-4.264%	2,534,036	-48.178%
2026-06-11	0.6500	0.660000	0.622100	0.6450	+1.527%	1,626,043	-50.388%
2026-06-10	0.6403	0.670400	0.622400	0.6353	-4.250%	2,189,103	-49.630%
2026-06-09	0.6950	0.707920	0.631000	0.6635	-1.849%	2,940,380	-51.771%
2026-06-08	0.7150	0.726300	0.675000	0.6760	-2.888%	2,691,768	-52.663%
2026-06-05	0.7448	0.750000	0.681000	0.6961	-7.446%	2,494,673	-54.030%
2026-06-04	0.7293	0.779200	0.715000	0.7521	+1.731%	1,676,241	-57.452%
2026-06-03	0.7680	0.777600	0.734600	0.7393	-5.509%	2,380,634	-56.716%
2026-06-02	0.8310	0.835800	0.780000	0.7824	-3.847%	1,967,098	-59.100%
2026-06-01	0.7715	0.850000	0.770000	0.8137	+6.631%	4,335,005	-60.673%
2026-05-29	0.7499	0.785000	0.730900	0.7631	+4.220%	2,968,235	-58.066%
2026-05-28	0.7010	0.749700	0.701000	0.7322	+1.694%	1,284,655	-56.296%
2026-05-27	0.7300	0.749900	0.706400	0.7200	-2.134%	1,829,863	-55.556%
2026-05-26	0.7200	0.769900	0.720000	0.7357	+3.693%	2,957,429	-56.504%
2026-05-22	0.7088	0.748200	0.706000	0.7095	-0.141%	2,179,043	-54.898%
2026-05-21	0.7101	0.746000	0.696000	0.7105	+0.070%	2,488,170	-54.961%
2026-05-20	0.7000	0.735200	0.683800	0.7100	+1.429%	2,355,200	-54.930%
2026-05-19	0.7223	0.737000	0.695000	0.7000	-3.087%	2,522,206	-54.286%
2026-05-18	0.7365	0.780000	0.709300	0.7223	-1.861%	4,773,566	-55.697%
2026-05-15	0.7255	0.753000	0.683000	0.7360	-1.433%	4,902,897	-56.522%
2026-05-14	0.7150	0.750000	0.655500	0.7467	-18.527%	17,689,200	-57.145%
2026-05-13	0.8000	0.970000	0.780000	0.9165	+16.559%	10,613,041	-65.085%
2026-05-12	0.7897	0.800000	0.735000	0.7863	-1.884%	2,380,795	-59.303%
2026-05-11	0.7800	0.830000	0.755300	0.8014	+9.556%	3,891,637	-60.070%
2026-05-08	0.7200	0.749000	0.690000	0.7315	+5.540%	1,443,970	-56.254%
2026-05-07	0.7400	0.750000	0.690000	0.6931	-7.771%	2,792,813	-53.831%
2026-05-06	0.6900	0.770000	0.680700	0.7515	+9.024%	3,292,948	-57.418%
2026-05-05	0.6813	0.689300	0.653200	0.6893	+2.013%	1,391,023	-53.576%
2026-05-04	0.6900	0.699999	0.663450	0.6757	+0.685%	1,421,589	-52.642%
2026-05-01	0.6900	0.696600	0.661200	0.6711	+0.149%	818,994	-52.317%
2026-04-30	0.6805	0.698100	0.660600	0.6701	+0.555%	1,470,727	-52.246%
2026-04-29	0.7104	0.712500	0.660000	0.6664	-6.154%	2,154,410	-51.981%
2026-04-28	0.6514	0.729700	0.630200	0.7101	+7.509%	4,065,617	-54.936%
2026-04-27	0.7229	0.747800	0.660000	0.6605	-4.178%	2,949,132	-51.552%
2026-04-24	0.6450	0.742600	0.625200	0.6893	+11.177%	3,930,676	-53.576%
2026-04-23	0.6599	0.659900	0.605550	0.6200	-4.630%	2,169,633	-48.387%
2026-04-22	0.6650	0.675900	0.650000	0.6501	+1.578%	1,918,120	-50.777%
2026-04-21	0.6684	0.690000	0.640000	0.6400	-2.957%	1,489,719	-50.000%
2026-04-20	0.6700	0.670100	0.640100	0.6595	-1.567%	2,251,983	-51.478%
2026-04-17	0.7109	0.710900	0.662500	0.6700	-2.899%	3,178,174	-52.239%
2026-04-16	0.6869	0.709700	0.660000	0.6900	+1.471%	2,423,193	-53.623%
2026-04-15	0.6519	0.685400	0.650000	0.6800	+4.487%	1,615,386	-52.941%
2026-04-14	0.6720	0.699800	0.645900	0.6508	-5.007%	2,142,987	-50.830%
2026-04-13	0.6592	0.690000	0.630000	0.6851	+1.122%	2,541,654	-53.291%
2026-04-10	0.6689	0.707000	0.660000	0.6775	+4.119%	1,519,103	-52.768%
2026-04-09	0.6700	0.683100	0.640000	0.6507	-2.356%	2,332,365	-50.822%
2026-04-08	0.7000	0.724800	0.660200	0.6664	+2.855%	2,124,101	-51.981%
2026-04-07	0.6600	0.660000	0.630200	0.6479	-1.833%	1,464,266	-50.610%
2026-04-06	0.6588	0.707000	0.655300	0.6600	+1.538%	1,593,526	-51.515%
2026-04-02	0.6479	0.672100	0.610000	0.6500	-2.840%	1,663,448	-50.769%
2026-04-01	0.6486	0.699300	0.640000	0.6690	+5.771%	2,920,084	-52.167%
2026-03-31	0.6000	0.652300	0.595200	0.6325	+7.203%	3,291,059	-49.407%
2026-03-30	0.6232	0.623200	0.580000	0.5900	-5.373%	3,053,443	-45.763%
2026-03-27	0.6364	0.658000	0.616500	0.6235	-2.578%	2,371,784	-48.677%
2026-03-26	0.6643	0.690000	0.640000	0.6400	-4.634%	2,029,408	-50.000%
2026-03-25	0.6855	0.690231	0.653000	0.6711	+0.164%	1,945,598	-52.317%
2026-03-24	0.6829	0.705000	0.665800	0.6700	-1.889%	2,114,794	-52.239%
2026-03-23	0.6992	0.708600	0.671500	0.6829	-1.029%	3,245,858	-53.141%
2026-03-20	0.6994	0.715500	0.675700	0.6900	-1.217%	3,182,713	-53.623%
2026-03-19	0.7088	0.714500	0.685100	0.6985	-1.592%	2,627,478	-54.188%
2026-03-18	0.7532	0.753200	0.704200	0.7098	-4.081%	2,207,138	-54.917%
2026-03-17	0.7375	0.770000	0.720000	0.7400	+2.550%	2,490,483	-56.757%
2026-03-16	0.7098	0.800300	0.696100	0.7216	+4.580%	8,987,966	-55.654%
2026-03-13	0.7100	0.729900	0.690000	0.6900	0.000%	3,085,292	-53.623%
2026-03-12	0.7510	0.751000	0.690000	0.6900	-6.757%	3,395,228	-53.623%
2026-03-11	0.7848	0.790000	0.730000	0.7400	-2.439%	3,434,549	-56.757%
2026-03-10	0.8019	0.827400	0.758500	0.7585	-3.987%	2,243,317	-57.811%
2026-03-09	0.8200	0.820900	0.755700	0.7900	-3.776%	5,243,882	-59.494%
2026-03-06	0.8508	0.879999	0.820000	0.8210	-4.089%	1,047,854	-61.023%
2026-03-05	0.8700	0.898800	0.856000	0.8560	-1.621%	830,551	-62.617%
2026-03-04	0.8525	0.889800	0.845300	0.8701	+2.029%	815,696	-63.223%
2026-03-03	0.8800	0.880000	0.840100	0.8528	-5.778%	1,246,722	-62.477%
2026-03-02	0.8160	0.930000	0.802400	0.9051	+6.120%	2,283,976	-64.645%
2026-02-27	0.8900	0.900000	0.851100	0.8529	-6.037%	1,710,743	-62.481%
2026-02-26	0.8900	0.924900	0.872000	0.9077	+1.989%	1,854,352	-64.746%
2026-02-25	0.8852	0.920000	0.820000	0.8900	-2.562%	6,105,044	-64.045%
2026-02-24	0.9050	0.930000	0.900000	0.9134	-0.490%	2,102,017	-64.966%
2026-02-23	0.9700	0.981100	0.900000	0.9179	-2.455%	1,920,649	-65.138%
2026-02-20	0.9520	1.015000	0.936300	0.9410	-0.947%	1,328,073	-65.994%
2026-02-19	0.9400	0.964100	0.911500	0.9500	+1.463%	1,220,184	-66.316%
2026-02-18	0.9321	0.965100	0.920000	0.9363	-0.298%	921,431	-65.823%
2026-02-17	0.9600	0.960000	0.900000	0.9391	-1.510%	1,657,417	-65.925%
2026-02-13	0.9546	1.000000	0.950000	0.9535	-0.115%	1,254,005	-66.439%
2026-02-12	0.9839	0.990000	0.940000	0.9546	-1.618%	1,164,151	-66.478%
2026-02-11	1.0100	1.020000	0.945700	0.9703	-1.592%	1,835,807	-67.021%
2026-02-10	1.0200	1.030000	0.974300	0.9860	-2.376%	1,467,048	-67.546%
2026-02-09	1.0100	1.030000	0.982300	1.0100	0.000%	1,670,022	-68.317%
2026-02-06	0.9300	1.050000	0.929400	1.0100	+12.698%	3,461,033	-68.317%
2026-02-05	0.9263	0.950912	0.860000	0.8962	-4.517%	6,814,894	-64.294%
2026-02-04	0.9875	0.989700	0.910900	0.9386	-2.250%	2,235,838	-65.907%
2026-02-03	0.9798	0.995400	0.910000	0.9602	+0.692%	2,468,764	-66.674%
2026-02-02	0.9700	0.988900	0.940000	0.9536	-0.842%	1,590,509	-66.443%
2026-01-30	0.9750	0.999700	0.950000	0.9617	-1.374%	2,769,788	-66.726%
2026-01-29	1.0300	1.040000	0.963914	0.9751	-6.240%	4,129,140	-67.183%
2026-01-28	1.0500	1.090000	1.030000	1.0400	-0.952%	2,058,623	-69.231%
2026-01-27	1.0600	1.068600	1.030000	1.0500	+0.962%	2,224,158	-69.524%
2026-01-26	1.1300	1.130000	1.030000	1.0400	-5.455%	4,108,210	-69.231%
2026-01-23	1.1291	1.130000	1.075000	1.1000	-2.655%	1,686,953	-70.909%
2026-01-22	1.1000	1.180000	1.100000	1.1300	+3.670%	3,502,558	-71.681%
2026-01-21	1.0600	1.110000	1.010000	1.0900	+2.830%	3,259,605	-70.642%
2026-01-20	1.0500	1.080000	1.020000	1.0600	-2.752%	3,860,796	-69.811%
2026-01-16	1.1300	1.130000	1.070000	1.0900	-2.679%	2,010,143	-70.642%
2026-01-15	1.1150	1.150000	1.081400	1.1200	+1.818%	2,633,157	-71.429%
2026-01-14	1.0800	1.100000	1.050000	1.1000	+1.852%	3,489,346	-70.909%
2026-01-13	1.1300	1.140000	1.050000	1.0800	-4.425%	4,777,473	-70.370%
2026-01-12	1.2200	1.229300	1.120000	1.1300	-6.612%	3,934,190	-71.681%
2026-01-09	1.2000	1.230000	1.160000	1.2100	+6.140%	3,705,448	-73.554%
2026-01-08	1.1100	1.160000	1.090000	1.1400	+1.786%	3,671,487	-71.930%
2026-01-07	1.2200	1.230000	1.100000	1.1200	-5.085%	6,297,597	-71.429%
2026-01-06	1.3400	1.380000	1.165000	1.1800	-4.065%	17,858,717	-72.881%
2026-01-05	1.0800	1.250000	1.055000	1.2300	+27.580%	12,847,966	-73.984%
2026-01-02	0.9000	0.995000	0.882000	0.9641	+13.011%	4,516,470	-66.808%
2025-12-31	0.8899	0.897200	0.841000	0.8531	-1.954%	5,356,149	-62.490%
2025-12-30	0.9200	0.950000	0.862000	0.8701	-4.142%	7,330,120	-63.223%
2025-12-29	0.9229	0.970000	0.875000	0.9077	-4.833%	10,703,027	-64.746%
2025-12-26	0.9500	0.959800	0.916100	0.9538	-1.619%	4,321,369	-66.450%
2025-12-24	0.9946	0.994600	0.950000	0.9695	-1.693%	2,546,995	-66.993%
2025-12-23	1.0300	1.050000	0.910000	0.9862	-7.832%	10,246,890	-67.552%
2025-12-22	1.1900	1.190000	1.060000	1.0700	-9.322%	7,719,534	-70.093%
2025-12-19	1.1400	1.200000	1.140000	1.1800	+3.509%	6,403,999	-72.881%
2025-12-18	1.1600	1.210000	1.140000	1.1400	0.000%	4,135,351	-71.930%
2025-12-17	1.2000	1.240000	1.130000	1.1400	-5.000%	4,642,485	-71.930%
2025-12-16	1.1700	1.230000	1.170000	1.2000	-0.826%	2,998,078	-73.333%
2025-12-15	1.2500	1.270000	1.180000	1.2100	-2.419%	5,338,633	-73.554%
2025-12-12	1.3200	1.340000	1.240000	1.2400	-6.767%	2,807,600	-74.194%
2025-12-11	1.2800	1.380000	1.240000	1.3300	+3.906%	5,631,069	-75.940%
2025-12-10	1.2800	1.315000	1.260000	1.2800	-1.538%	2,675,811	-75.000%
2025-12-09	1.2900	1.320000	1.270000	1.3000	0.000%	2,176,656	-75.385%
2025-12-08	1.3100	1.320000	1.240000	1.3000	-0.763%	3,056,217	-75.385%
2025-12-05	1.3400	1.370000	1.280000	1.3100	-0.758%	2,771,077	-75.573%
2025-12-04	1.3000	1.380000	1.300000	1.3200	-0.752%	4,711,968	-75.758%
2025-12-03	1.2500	1.330000	1.225000	1.3300	+7.258%	4,148,095	-75.940%
2025-12-02	1.3400	1.400000	1.235000	1.2400	+2.479%	10,139,196	-74.194%
2025-12-01	1.2400	1.250000	1.190000	1.2100	-5.469%	2,986,062	-73.554%
2025-11-28	1.2300	1.300000	1.220000	1.2800	+4.918%	3,113,222	-75.000%
2025-11-26	1.2300	1.240000	1.190000	1.2200	+0.826%	2,586,545	-73.770%
2025-11-25	1.2300	1.235000	1.180000	1.2100	-0.820%	3,519,593	-73.554%
2025-11-24	1.2300	1.270000	1.180000	1.2200	0.000%	3,923,262	-73.770%
2025-11-21	1.2000	1.250000	1.140000	1.2200	+3.390%	7,943,268	-73.770%
2025-11-20	1.3300	1.370000	1.174500	1.1800	-7.087%	5,659,093	-72.881%
2025-11-19	1.3300	1.375000	1.260000	1.2700	-3.053%	4,108,663	-74.803%
2025-11-18	1.2900	1.350000	1.240000	1.3100	-1.504%	5,624,395	-75.573%
2025-11-17	1.3300	1.380000	1.300000	1.3300	-0.746%	4,760,701	-75.940%
2025-11-14	1.2950	1.450000	1.295000	1.3400	-2.899%	5,089,500	-76.119%
2025-11-13	1.4800	1.510000	1.370000	1.3800	-9.804%	5,534,185	-76.812%
2025-11-12	1.7200	1.760000	1.440000	1.5300	-4.969%	11,548,181	-79.085%
2025-11-11	1.6700	1.670000	1.530000	1.6100	-3.593%	6,282,787	-80.124%
2025-11-10	1.7400	1.740000	1.650000	1.6700	0.000%	5,400,729	-80.838%
2025-11-07	1.5900	1.680000	1.550000	1.6700	+0.602%	4,595,489	-80.838%
2025-11-06	1.6800	1.739900	1.630000	1.6600	-1.775%	5,268,085	-80.723%
2025-11-05	1.6600	1.695000	1.630000	1.6900	+4.321%	3,478,609	-81.065%
2025-11-04	1.6650	1.740000	1.610000	1.6200	-7.955%	6,506,473	-80.247%
2025-11-03	1.8750	1.890000	1.750000	1.7600	-5.376%	6,674,380	-81.818%
2025-10-31	1.9100	1.950000	1.840000	1.8600	-1.587%	4,944,820	-82.796%
2025-10-30	1.9100	1.950000	1.870000	1.8900	-3.077%	3,763,510	-83.069%
2025-10-29	1.9800	2.000000	1.920000	1.9500	-2.010%	4,189,974	-83.590%
2025-10-28	2.0200	2.032000	1.925000	1.9900	-1.970%	4,454,936	-83.920%
2025-10-27	2.0906	2.099900	2.000000	2.0300	+0.495%	4,619,722	-84.236%
2025-10-24	2.0300	2.110000	2.010000	2.0200	+2.538%	4,581,351	-84.158%
2025-10-23	2.0000	2.040000	1.965000	1.9700	-1.500%	3,702,440	-83.756%
2025-10-22	2.0600	2.090000	1.920000	2.0000	-4.762%	9,306,143	-84.000%
2025-10-21	2.1900	2.200000	2.070000	2.1000	-4.977%	4,594,754	-84.762%
2025-10-20	2.2000	2.235000	2.110000	2.2100	+3.271%	5,253,386	-85.520%
2025-10-17	2.1200	2.150000	2.060000	2.1400	0.000%	6,192,998	-85.047%
2025-10-16	2.3600	2.385000	2.120000	2.1400	-7.759%	8,300,898	-85.047%
2025-10-15	2.4700	2.540000	2.280000	2.3200	-2.521%	11,316,011	-86.207%
2025-10-14	2.1400	2.445000	1.990700	2.3800	+9.174%	15,102,753	-86.555%
2025-10-13	2.1950	2.210000	2.060000	2.1800	+4.306%	8,420,803	-85.321%
2025-10-10	2.2000	2.430000	2.090000	2.0900	-3.241%	15,259,050	-84.689%
2025-10-09	2.2600	2.340000	2.140000	2.1600	-3.571%	8,918,818	-85.185%
2025-10-08	2.3300	2.385000	2.230000	2.2400	-4.274%	6,987,363	-85.714%
2025-10-07	2.3400	2.430000	2.200000	2.3400	-0.847%	9,309,313	-86.325%
2025-10-06	2.4000	2.480000	2.320000	2.3600	+2.165%	10,231,495	-86.441%
2025-10-03	2.1900	2.370000	2.130000	2.3100	+8.962%	21,267,227	-86.147%
2025-10-02	2.0000	2.140000	1.960000	2.1200	+7.071%	11,187,519	-84.906%
2025-10-01	2.0700	2.110000	1.960000	1.9800	-2.941%	9,316,008	-83.838%
2025-09-30	1.9800	2.210000	1.965000	2.0400	+5.155%	19,158,784	-84.314%
2025-09-29	1.8600	2.030000	1.820000	1.9400	+14.118%	18,768,129	-83.505%
2025-09-26	1.7400	1.760000	1.680000	1.7000	-1.163%	3,899,905	-81.176%
2025-09-25	1.7200	1.750000	1.660000	1.7200	-1.714%	6,603,308	-81.395%
2025-09-24	1.9300	1.960000	1.750000	1.7500	-9.794%	7,549,714	-81.714%
2025-09-23	1.9800	2.070000	1.910000	1.9400	-3.000%	9,363,793	-83.505%
2025-09-22	1.9600	2.020000	1.860000	2.0000	+0.503%	7,112,465	-84.000%
2025-09-19	1.9800	2.090000	1.950000	1.9900	+1.015%	12,660,883	-83.920%
2025-09-18	1.7500	1.980000	1.725000	1.9700	+13.873%	10,299,900	-83.756%
2025-09-17	1.7500	1.795000	1.710000	1.7300	-2.809%	4,720,993	-81.503%
2025-09-16	1.8400	1.850000	1.670000	1.7800	-3.261%	6,671,085	-82.022%
2025-09-15	1.9100	1.950000	1.800000	1.8400	-0.541%	8,232,404	-82.609%
2025-09-12	1.8900	1.910000	1.800000	1.8500	0.000%	4,911,633	-82.703%
2025-09-11	1.7500	1.890000	1.745000	1.8500	+6.936%	7,052,672	-82.703%
2025-09-10	1.8500	1.890000	1.710000	1.7300	-7.487%	6,520,317	-81.503%
2025-09-09	1.8575	1.950000	1.825000	1.8700	+0.538%	7,953,806	-82.888%
2025-09-08	1.7000	1.920000	1.690000	1.8600	+17.722%	21,925,535	-82.796%
2025-09-05	1.5800	1.600000	1.520000	1.5800	+0.637%	3,217,748	-79.747%
2025-09-04	1.5100	1.590000	1.480000	1.5700	+3.289%	3,673,313	-79.618%
2025-09-03	1.6000	1.610000	1.505000	1.5200	-3.185%	3,142,197	-78.947%
2025-09-02	1.6150	1.615000	1.500000	1.5700	-5.988%	6,551,120	-79.618%
2025-08-29	1.7000	1.760000	1.620000	1.6700	-2.339%	6,287,123	-80.838%
2025-08-28	1.6900	1.750000	1.640000	1.7100	+1.183%	6,191,499	-81.287%
2025-08-27	1.7020	1.710000	1.655000	1.6900	-0.588%	3,965,320	-81.065%
2025-08-26	1.6200	1.740000	1.595000	1.7000	+4.938%	6,887,383	-81.176%
2025-08-25	1.6500	1.670000	1.600000	1.6200	-1.818%	4,050,637	-80.247%
2025-08-22	1.6400	1.690000	1.580000	1.6500	0.000%	4,757,305	-80.606%
2025-08-21	1.6300	1.710000	1.600000	1.6500	+0.610%	3,272,629	-80.606%
2025-08-20	1.6100	1.650000	1.540000	1.6400	+0.613%	4,911,703	-80.488%
2025-08-19	1.7700	1.787000	1.620000	1.6300	-8.939%	7,968,203	-80.368%
2025-08-18	1.7450	1.830000	1.660000	1.7900	+0.845%	9,908,729	-82.123%
2025-08-15	1.5600	1.810000	1.470000	1.7750	+18.333%	15,685,861	-81.972%
2025-08-14	1.5250	1.559900	1.490000	1.5000	-5.063%	7,915,670	-78.667%
2025-08-13	1.5500	1.635000	1.480000	1.5800	-13.187%	19,259,837	-79.747%
2025-08-12	1.7200	1.850000	1.680000	1.8200	+7.059%	7,353,660	-82.418%
2025-08-11	1.7200	1.820000	1.670000	1.7000	+1.796%	6,742,354	-81.176%
2025-08-08	1.6800	1.750000	1.640000	1.6700	+2.454%	5,476,059	-80.838%
2025-08-07	1.5400	1.640000	1.525000	1.6300	+7.947%	5,099,325	-80.368%
2025-08-06	1.5600	1.570000	1.490000	1.5100	-6.211%	4,357,806	-78.808%
2025-08-05	1.5600	1.635000	1.520000	1.6100	+6.623%	5,377,950	-80.124%
2025-08-04	1.5300	1.569900	1.480000	1.5100	+2.027%	4,997,190	-78.808%
2025-08-01	1.4650	1.510000	1.400000	1.4800	-3.896%	8,486,161	-78.378%
2025-07-31	1.6700	1.680000	1.525000	1.5400	-8.876%	9,613,523	-79.221%
2025-07-30	1.6550	1.770000	1.650000	1.6900	+3.049%	6,947,224	-81.065%
2025-07-29	1.8250	1.830000	1.620000	1.6400	-9.392%	10,586,665	-80.488%
2025-07-28	1.9200	1.960000	1.780000	1.8100	-5.729%	7,745,680	-82.320%
2025-07-25	2.0000	2.000000	1.860000	1.9200	-1.538%	7,229,797	-83.333%
2025-07-24	1.9000	2.090000	1.870000	1.9500	+2.094%	13,800,650	-83.590%
2025-07-23	1.8500	1.980000	1.830000	1.9100	+4.372%	8,284,011	-83.246%
2025-07-22	1.8050	1.900000	1.660000	1.8300	+4.571%	11,156,325	-82.514%
2025-07-21	1.9350	1.940000	1.740000	1.7500	-7.407%	12,099,773	-81.714%
2025-07-18	1.7500	1.920000	1.710000	1.8900	+11.176%	12,451,104	-83.069%
2025-07-17	1.6400	1.700000	1.610000	1.7000	+4.294%	8,176,381	-81.176%
2025-07-16	1.6200	1.630000	1.560000	1.6300	+1.242%	6,884,419	-80.368%
2025-07-15	1.7100	1.745200	1.600000	1.6100	-0.617%	8,826,500	-80.124%
2025-07-14	1.6950	1.700000	1.590000	1.6200	-4.142%	7,089,576	-80.247%
2025-07-11	1.6800	1.750000	1.620000	1.6900	+0.297%	8,061,408	-81.065%
2025-07-10	1.7500	1.770000	1.620000	1.6850	+5.313%	17,692,782	-81.009%
2025-07-09	1.4300	1.670000	1.400000	1.6000	+11.888%	21,930,928	-80.000%
2025-07-08	1.4600	1.515000	1.400000	1.4300	+4.380%	7,468,094	-77.622%
2025-07-07	1.4200	1.428800	1.280000	1.3700	-4.861%	7,292,677	-76.642%
2025-07-03	1.5000	1.500000	1.390000	1.4400	-4.000%	5,703,549	-77.778%
2025-07-02	1.5000	1.565000	1.440000	1.5000	+1.351%	6,349,352	-78.667%
2025-07-01	1.6400	1.650000	1.480000	1.4800	-9.756%	10,260,994	-78.378%
2025-06-30	1.5100	1.650000	1.460000	1.6400	+12.329%	11,911,811	-80.488%
2025-06-27	1.5400	1.550000	1.410000	1.4600	-3.947%	6,452,413	-78.082%
2025-06-26	1.2700	1.550000	1.250000	1.5200	+19.685%	11,521,928	-78.947%
2025-06-25	1.3700	1.370000	1.250000	1.2700	-6.618%	6,420,074	-74.803%
2025-06-24	1.4000	1.415000	1.310000	1.3600	+1.493%	6,007,372	-76.471%
2025-06-23	1.2400	1.420000	1.200000	1.3400	+0.752%	11,676,250	-76.119%
2025-06-20	1.4650	1.580000	1.310000	1.3300	+0.758%	27,900,624	-75.940%
2025-06-18	1.2150	1.400000	1.150000	1.3200	+20.000%	26,093,157	-75.758%
2025-06-17	1.0600	1.240000	0.973300	1.1000	+17.874%	25,074,399	-70.909%
2025-06-16	0.9200	0.980000	0.919800	0.9332	+1.978%	3,548,350	-65.709%
2025-06-13	0.9200	0.950000	0.900100	0.9151	-4.776%	4,119,889	-65.031%
2025-06-12	0.9200	0.969900	0.909950	0.9610	+2.125%	2,944,077	-66.701%
2025-06-11	0.9600	0.979700	0.905000	0.9410	+2.061%	4,321,097	-65.994%
2025-06-10	0.9500	1.015000	0.900200	0.9220	-0.732%	4,651,558	-65.293%
2025-06-09	0.9099	0.982700	0.885300	0.9288	+6.149%	7,921,287	-65.547%
2025-06-06	0.9200	0.948600	0.873400	0.8750	-4.757%	3,253,878	-63.429%
2025-06-05	0.9094	0.920000	0.870500	0.9187	+1.942%	2,353,604	-65.168%
2025-06-04	0.9143	0.920100	0.888700	0.9012	-0.332%	1,799,351	-64.492%
2025-06-03	0.8800	0.909200	0.860200	0.9042	+2.703%	1,500,755	-64.610%
2025-06-02	0.9208	0.930000	0.855000	0.8804	-3.253%	2,311,347	-63.653%
2025-05-30	0.9200	0.928600	0.881000	0.9100	-2.830%	2,534,675	-64.835%
2025-05-29	1.0400	1.040000	0.919900	0.9365	-1.088%	4,989,551	-65.830%
2025-05-28	0.9700	0.970000	0.930100	0.9468	0.000%	2,937,886	-66.202%
2025-05-27	0.9000	0.965300	0.894000	0.9468	+9.330%	4,918,094	-66.202%
2025-05-23	0.8500	0.890000	0.830100	0.8660	-3.596%	2,409,280	-63.048%
2025-05-22	0.9064	0.919900	0.870000	0.8983	-0.189%	2,834,260	-64.377%
2025-05-21	0.9727	0.987000	0.893900	0.9000	-7.455%	3,474,079	-64.444%
2025-05-20	0.9963	1.010000	0.940000	0.9725	-2.750%	2,939,610	-67.095%
2025-05-19	0.9500	1.010000	0.910000	1.0000	+1.461%	4,654,400	-68.000%
2025-05-16	1.0000	1.003000	0.944000	0.9856	+0.081%	3,060,496	-67.532%
2025-05-15	0.9500	0.984900	0.887600	0.9848	+3.663%	3,824,839	-67.506%
2025-05-14	1.0500	1.170000	0.870000	0.9500	-5.941%	15,071,534	-66.316%
2025-05-13	0.9400	1.030000	0.910000	1.0100	+10.226%	8,671,793	-68.317%
2025-05-12	0.8387	0.920000	0.830000	0.9163	+17.504%	8,601,544	-65.077%
2025-05-09	0.7395	0.810000	0.737500	0.7798	+6.763%	2,695,505	-58.964%
2025-05-08	0.7300	0.770000	0.720000	0.7304	+1.304%	1,385,767	-56.188%
2025-05-07	0.7000	0.740000	0.695000	0.7210	+3.000%	942,396	-55.617%
2025-05-06	0.7200	0.720001	0.700000	0.7000	-0.709%	853,228	-54.286%
2025-05-05	0.7547	0.758600	0.705000	0.7050	-6.000%	865,036	-54.610%
2025-05-02	0.7200	0.778500	0.715000	0.7500	+6.383%	2,286,054	-57.333%
2025-05-01	0.7098	0.724900	0.695000	0.7050	+1.570%	995,988	-54.610%
2025-04-30	0.7188	0.719000	0.671900	0.6941	-6.076%	1,110,949	-53.897%
2025-04-29	0.7660	0.786600	0.730200	0.7390	-3.006%	1,310,806	-56.698%
2025-04-28	0.8100	0.830000	0.753000	0.7619	-4.224%	1,923,364	-58.000%
2025-04-25	0.8000	0.808800	0.775000	0.7955	+0.696%	1,697,706	-59.774%
2025-04-24	0.7399	0.808800	0.735700	0.7900	+9.056%	3,887,676	-59.494%
2025-04-23	0.7045	0.735900	0.700000	0.7244	+5.138%	2,987,571	-55.826%
2025-04-22	0.6321	0.689000	0.632100	0.6890	+11.129%	2,254,687	-53.556%
2025-04-21	0.6179	0.631100	0.600200	0.6200	-1.774%	937,395	-48.387%
2025-04-17	0.6200	0.639900	0.607100	0.6312	+0.398%	1,084,655	-49.303%
2025-04-16	0.6408	0.640800	0.602000	0.6287	-2.738%	1,267,573	-49.101%
2025-04-15	0.6200	0.647800	0.610000	0.6464	+4.309%	1,096,425	-50.495%
2025-04-14	0.5940	0.640300	0.587300	0.6197	+7.456%	1,989,484	-48.362%
2025-04-11	0.5552	0.579000	0.544000	0.5767	+6.796%	1,590,353	-44.512%
2025-04-10	0.5580	0.560000	0.510000	0.5400	-4.136%	1,873,929	-40.741%
2025-04-09	0.5200	0.568300	0.490100	0.5633	+10.213%	3,883,950	-43.192%
2025-04-08	0.5700	0.570000	0.500000	0.5111	-4.360%	3,523,547	-37.390%
2025-04-07	0.5011	0.569700	0.480000	0.5344	-1.909%	3,435,559	-40.120%
2025-04-04	0.5500	0.559900	0.500000	0.5448	-4.421%	3,872,530	-41.263%
2025-04-03	0.5770	0.585400	0.550000	0.5700	-8.005%	3,199,944	-43.860%
2025-04-02	0.6105	0.637472	0.600000	0.6196	-0.016%	2,011,001	-48.354%
2025-04-01	0.6345	0.650000	0.601100	0.6197	-4.939%	2,351,911	-48.362%
2025-03-31	0.6101	0.660000	0.590000	0.6519	-1.062%	2,594,197	-50.913%
2025-03-28	0.6505	0.675900	0.630100	0.6589	-1.657%	2,990,436	-51.434%

.dark-mode .WDcP7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDcP7Y{ color: #333333; background-color: white; border: 2px solid #333333; }INVZInnoviz Technologies Ltd. Ordinary sharesstock NASDAQ

INVZ
Innoviz Technologies Ltd. Ordinary shares
stock NASDAQ