Innoviz Technologies (INVZ) Historical Prices

1,749 Followers

Time Period

Events

INVZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.17	0.19	0.13	0.18	0.18	-18.18%	16,471,580	5.91
Nov 10, 2026	0.23	0.23	0.21	0.22	0.22	+4.76%	2,103,553	0.75
Nov 09, 2026	0.22	0.24	0.22	0.22	0.22	+6.19%	3,277,246	1.17
Nov 06, 2026	0.20	0.22	0.20	0.21	0.21	+6.60%	1,442,784	0.51
Nov 05, 2026	0.22	0.22	0.20	0.20	0.20	-8.37%	3,779,095	1.35
Nov 04, 2026	0.22	0.24	0.21	0.22	0.22	+0.47%	2,740,978	0.94
Nov 03, 2026	0.23	0.23	0.21	0.21	0.21	-5.31%	3,757,418	1.27
Nov 02, 2026	0.24	0.25	0.23	0.23	0.23	-1.74%	1,737,401	0.57
Oct 30, 2026	0.22	0.24	0.22	0.23	0.23	+2.22%	2,688,073	0.85
Oct 29, 2026	0.23	0.24	0.22	0.23	0.23	-1.32%	2,881,330	0.91
Oct 28, 2026	0.23	0.23	0.22	0.23	0.23	+0.88%	1,428,390	0.45
Oct 27, 2026	0.22	0.23	0.22	0.23	0.23	+3.20%	1,426,815	0.43
Oct 26, 2026	0.22	0.23	0.22	0.22	0.22	-1.79%	2,960,953	0.89
Oct 23, 2026	0.21	0.23	0.21	0.22	0.22	+6.19%	2,054,699	0.57
Oct 22, 2026	0.22	0.23	0.21	0.21	0.21	-10.26%	4,896,781	1.38
Oct 21, 2026	0.26	0.27	0.23	0.23	0.23	-11.36%	7,151,590	2.07
Oct 20, 2026	0.28	0.28	0.26	0.26	0.26	-4.69%	2,269,679	0.66
Oct 19, 2026	0.29	0.29	0.27	0.28	0.28	-1.77%	2,870,905	0.84
Oct 16, 2026	0.29	0.29	0.27	0.28	0.28	+0.36%	2,351,599	0.69
Oct 15, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	4,280,255	1.28
Oct 14, 2026	0.30	0.30	0.28	0.28	0.28	-4.75%	2,421,797	0.73
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	2,709,501	0.82
Oct 12, 2026	0.31	0.31	0.29	0.30	0.30	-3.58%	2,710,171	0.83
Oct 09, 2026	0.32	0.32	0.30	0.31	0.31	0.00%	3,282,991	1.01
Oct 08, 2026	0.31	0.32	0.30	0.31	0.31	-0.97%	2,530,424	0.78
Oct 07, 2026	0.33	0.33	0.31	0.31	0.31	-5.20%	2,601,966	0.81
Oct 06, 2026	0.33	0.34	0.33	0.33	0.33	-1.80%	1,670,899	0.52
Oct 05, 2026	0.37	0.37	0.33	0.33	0.33	-7.76%	2,439,469	0.76
Oct 02, 2026	0.36	0.36	0.36	0.36	0.36	+1.12%	1,794,681	0.56
Oct 01, 2026	0.36	0.37	0.35	0.36	0.36	-1.65%	1,241,005	0.39
Sep 30, 2026	0.38	0.39	0.36	0.36	0.36	-3.71%	1,871,083	0.59
Sep 29, 2026	0.38	0.39	0.36	0.38	0.38	-0.26%	1,611,664	0.50
Sep 28, 2026	0.38	0.38	0.37	0.38	0.38	-1.82%	2,397,907	0.74
Sep 25, 2026	0.39	0.41	0.38	0.39	0.39	+3.49%	2,323,722	0.69
Sep 24, 2026	0.41	0.41	0.36	0.37	0.37	-8.82%	3,959,145	1.18
Sep 23, 2026	0.34	0.42	0.34	0.41	0.41	+16.57%	11,277,310	3.52
Sep 22, 2026	0.34	0.36	0.34	0.35	0.35	+4.79%	2,878,218	0.89
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-0.89%	2,047,368	0.63
Sep 18, 2026	0.32	0.34	0.31	0.34	0.34	+4.98%	1,947,581	0.60
Sep 17, 2026	0.32	0.35	0.32	0.32	0.32	+4.56%	3,351,782	1.03
Sep 16, 2026	0.31	0.31	0.30	0.31	0.31	+1.32%	2,644,439	0.79
Sep 15, 2026	0.30	0.31	0.29	0.30	0.30	-0.33%	2,930,044	0.88
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	1,907,308	0.57
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	-4.01%	1,353,274	0.40
Sep 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.54%	1,319,049	0.39
Sep 09, 2026	0.35	0.36	0.34	0.34	0.34	-2.28%	1,000,926	0.29
Sep 08, 2026	0.34	0.36	0.34	0.35	0.35	+1.74%	1,579,589	0.46
Sep 07, 2026	0.31	0.35	0.31	0.35	0.35	0.00%	0	0.00
Sep 04, 2026	0.31	0.35	0.31	0.35	0.35	+6.15%	3,637,017	1.05
Sep 03, 2026	0.32	0.34	0.31	0.33	0.33	0.00%	3,973,447	1.15

Innoviz Technologies historical prices

Innoviz Technologies (INVZ) Historical Prices

Become an Expert with TipRanks Premium