5 DAY PERFORMANCE
-8.84%
1 MONTH PERFORMANCE
-10.85%
3 MONTH PERFORMANCE
-63.39%
6 MONTH PERFORMANCE
-16.61%
YEAR-TO-DATE PERFORMANCE
-60.78%
1 YEAR PERFORMANCE
-51.19%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.65 | $0.66 (1.29%) | $0.68 | $0.63 | 2.97 M | $145.87 M |
| 03/27/2025 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.66 | 3.25 M | $148.33 M |
| 03/26/2025 | $0.73 | $0.70 (-4.15%) | $0.73 | $0.69 | 2.13 M | $154.90 M |
| 03/25/2025 | $0.73 | $0.72 (-0.73%) | $0.75 | $0.70 | 2.22 M | $160.48 M |
| 03/24/2025 | $0.74 | $0.72 (-2.46%) | $0.76 | $0.72 | 4.02 M | $160.01 M |
| 03/21/2025 | $0.70 | $0.71 (2.23%) | $0.76 | $0.69 | 4.09 M | $158.07 M |
| 03/20/2025 | $0.69 | $0.70 (0.71%) | $0.71 | $0.68 | 1.99 M | $154.08 M |
| 03/19/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.67 | 4.22 M | $154.97 M |
| 03/18/2025 | $0.70 | $0.69 (-1.03%) | $0.71 | $0.66 | 3.40 M | $153.46 M |
| 03/17/2025 | $0.65 | $0.67 (3.18%) | $0.71 | $0.65 | 4.45 M | $149.26 M |
| 03/14/2025 | $0.64 | $0.65 (1.53%) | $0.69 | $0.63 | 4.41 M | $143.90 M |
| 03/13/2025 | $0.65 | $0.63 (-3.29%) | $0.66 | $0.58 | 6.65 M | $105.47 M |
| 03/12/2025 | $0.69 | $0.65 (-6.09%) | $0.71 | $0.64 | 3.39 M | $108.72 M |
| 03/11/2025 | $0.67 | $0.69 (2.34%) | $0.69 | $0.62 | 4.04 M | $115.05 M |
| 03/10/2025 | $0.71 | $0.67 (-5.94%) | $0.72 | $0.65 | 3.71 M | $112.11 M |
| 03/07/2025 | $0.69 | $0.74 (5.81%) | $0.75 | $0.69 | 2.37 M | $123.37 M |
| 03/06/2025 | $0.72 | $0.71 (-1.5%) | $0.75 | $0.70 | 2.14 M | $118.99 M |
| 03/05/2025 | $0.75 | $0.75 (-0.35%) | $0.76 | $0.72 | 1.86 M | $125.01 M |
| 03/04/2025 | $0.67 | $0.72 (8.19%) | $0.75 | $0.66 | 3.87 M | $121.63 M |
| 03/03/2025 | $0.75 | $0.69 (-7.47%) | $0.76 | $0.69 | 5.00 M | $116.44 M |
| 02/28/2025 | $0.72 | $0.74 (2.65%) | $0.80 | $0.67 | 5.51 M | $124.01 M |
| 02/27/2025 | $0.78 | $0.73 (-5.86%) | $0.83 | $0.73 | 8.09 M | $123.20 M |
| 02/26/2025 | $0.89 | $0.78 (-12.36%) | $1.01 | $0.76 | 25.30 M | $130.87 M |
| 02/25/2025 | $0.79 | $0.81 (2.77%) | $0.82 | $0.74 | 16.79 M | $136.36 M |
| 02/24/2025 | $0.87 | $0.79 (-9.21%) | $0.88 | $0.77 | 20.89 M | $132.53 M |
| 02/21/2025 | $0.93 | $0.85 (-7.62%) | $0.95 | $0.84 | 18.58 M | $143.37 M |
| 02/20/2025 | $0.98 | $0.92 (-5.66%) | $0.99 | $0.88 | 14.13 M | $155.11 M |
| 02/19/2025 | $0.94 | $0.99 (4.87%) | $1.02 | $0.90 | 18.93 M | $165.40 M |
| 02/18/2025 | $1.01 | $0.92 (-8.83%) | $1.05 | $0.88 | 17.31 M | $154.49 M |
| 02/14/2025 | $0.96 | $0.98 (2.22%) | $1.07 | $0.93 | 15.14 M | $164.26 M |
| 02/13/2025 | $0.92 | $0.91 (-0.35%) | $0.94 | $0.78 | 38.61 M | $153.47 M |
| 02/12/2025 | $0.98 | $0.87 (-11%) | $0.98 | $0.87 | 26.43 M | $146.34 M |
| 02/11/2025 | $1.25 | $0.99 (-20.8%) | $1.27 | $0.95 | 33.95 M | $166.10 M |
| 02/10/2025 | $1.35 | $1.18 (-12.59%) | $1.38 | $1.11 | 33.62 M | $197.98 M |
| 02/07/2025 | $1.62 | $1.59 (-1.85%) | $1.69 | $1.55 | 4.34 M | $266.77 M |
| 02/06/2025 | $1.52 | $1.60 (5.26%) | $1.68 | $1.51 | 5.74 M | $268.45 M |
| 02/05/2025 | $1.56 | $1.48 (-5.13%) | $1.57 | $1.47 | 3.65 M | $248.32 M |
| 02/04/2025 | $1.51 | $1.56 (3.31%) | $1.57 | $1.48 | 4.58 M | $261.74 M |
| 02/03/2025 | $1.46 | $1.46 (0%) | $1.52 | $1.43 | 4.15 M | $244.96 M |
| 01/31/2025 | $1.49 | $1.55 (4.03%) | $1.67 | $1.48 | 4.96 M | $260.06 M |
| 01/30/2025 | $1.55 | $1.50 (-3.23%) | $1.59 | $1.47 | 4.86 M | $251.67 M |
| 01/29/2025 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.54 | 3.98 M | $260.06 M |
| 01/28/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.52 | 4.15 M | $276.84 M |
| 01/27/2025 | $1.71 | $1.63 (-4.68%) | $1.76 | $1.60 | 6.65 M | $273.49 M |
| 01/24/2025 | $1.77 | $1.83 (3.39%) | $2.00 | $1.72 | 7.76 M | $307.04 M |
| 01/23/2025 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.71 | 6.69 M | $300.33 M |
| 01/22/2025 | $1.81 | $1.89 (4.42%) | $1.95 | $1.72 | 9.90 M | $317.11 M |
| 01/21/2025 | $1.71 | $1.88 (9.94%) | $1.90 | $1.67 | 11.57 M | $315.43 M |
| 01/17/2025 | $1.77 | $1.62 (-8.47%) | $1.84 | $1.60 | 7.64 M | $271.81 M |
| 01/16/2025 | $1.70 | $1.72 (1.18%) | $1.76 | $1.62 | 7.92 M | $288.59 M |
| 01/15/2025 | $1.52 | $1.70 (11.84%) | $1.74 | $1.47 | 11.06 M | $285.23 M |
| 01/14/2025 | $1.62 | $1.43 (-11.73%) | $1.75 | $1.36 | 11.39 M | $239.93 M |
| 01/13/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.50 | 8.41 M | $270.13 M |
| 01/10/2025 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.64 | 10.65 M | $293.62 M |
| 01/08/2025 | $2.05 | $1.88 (-8.29%) | $2.15 | $1.80 | 19.04 M | $315.43 M |
| 01/07/2025 | $2.71 | $2.20 (-18.82%) | $3.14 | $2.12 | 84.71 M | $369.12 M |
| 01/06/2025 | $1.73 | $1.99 (15.03%) | $2.05 | $1.68 | 12.54 M | $333.89 M |
| 01/03/2025 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.65 | 7.70 M | $291.94 M |
| 01/02/2025 | $1.67 | $1.80 (7.78%) | $1.80 | $1.56 | 8.79 M | $302.01 M |
| 12/31/2024 | $1.86 | $1.68 (-9.68%) | $1.87 | $1.66 | 6.94 M | $281.87 M |
| 12/30/2024 | $1.82 | $1.84 (1.1%) | $1.98 | $1.73 | 10.65 M | $308.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
