5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+58.43%
3 MONTH PERFORMANCE
+8.17%
6 MONTH PERFORMANCE
+91.17%
YEAR-TO-DATE PERFORMANCE
-40.48%
1 YEAR PERFORMANCE
-14.53%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $0.95 | $1.00 (5.26%) | $1.01 | $0.91 | 4.61 M | $221.38 M |
| 05/16/2025 | $1.00 | $0.99 (-1.44%) | $1.00 | $0.94 | 3.06 M | $218.19 M |
| 05/15/2025 | $0.95 | $0.98 (3.66%) | $0.98 | $0.89 | 3.82 M | $218.02 M |
| 05/14/2025 | $1.05 | $0.95 (-9.52%) | $1.17 | $0.87 | 15.07 M | $210.31 M |
| 05/13/2025 | $0.94 | $1.01 (7.45%) | $1.03 | $0.91 | 8.67 M | $223.59 M |
| 05/12/2025 | $0.84 | $0.92 (9.25%) | $0.92 | $0.83 | 8.60 M | $202.85 M |
| 05/09/2025 | $0.74 | $0.78 (5.45%) | $0.81 | $0.74 | 2.70 M | $172.63 M |
| 05/08/2025 | $0.73 | $0.73 (0.05%) | $0.77 | $0.72 | 1.39 M | $161.70 M |
| 05/07/2025 | $0.70 | $0.72 (3%) | $0.74 | $0.70 | 942.40 K | $159.62 M |
| 05/06/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.70 | 853.23 K | $154.97 M |
| 05/05/2025 | $0.75 | $0.71 (-6.59%) | $0.76 | $0.71 | 865.04 K | $156.07 M |
| 05/02/2025 | $0.72 | $0.75 (4.17%) | $0.78 | $0.72 | 2.29 M | $166.04 M |
| 05/01/2025 | $0.71 | $0.71 (-0.68%) | $0.72 | $0.70 | 996.00 K | $156.07 M |
| 04/30/2025 | $0.72 | $0.69 (-3.44%) | $0.72 | $0.67 | 1.11 M | $153.66 M |
| 04/29/2025 | $0.77 | $0.74 (-3.52%) | $0.79 | $0.73 | 1.31 M | $163.60 M |
| 04/28/2025 | $0.81 | $0.76 (-5.94%) | $0.83 | $0.75 | 1.92 M | $168.67 M |
| 04/25/2025 | $0.80 | $0.80 (-0.56%) | $0.81 | $0.78 | 1.70 M | $176.11 M |
| 04/24/2025 | $0.74 | $0.79 (6.77%) | $0.81 | $0.74 | 3.89 M | $174.89 M |
| 04/23/2025 | $0.70 | $0.72 (2.82%) | $0.74 | $0.70 | 2.99 M | $160.37 M |
| 04/22/2025 | $0.63 | $0.69 (9%) | $0.69 | $0.63 | 2.25 M | $152.53 M |
| 04/21/2025 | $0.62 | $0.62 (0.34%) | $0.63 | $0.60 | 937.40 K | $137.26 M |
| 04/17/2025 | $0.62 | $0.63 (1.81%) | $0.64 | $0.61 | 1.08 M | $139.74 M |
| 04/16/2025 | $0.64 | $0.63 (-1.89%) | $0.64 | $0.60 | 1.27 M | $139.18 M |
| 04/15/2025 | $0.62 | $0.65 (4.26%) | $0.65 | $0.61 | 1.10 M | $143.10 M |
| 04/14/2025 | $0.59 | $0.62 (4.33%) | $0.64 | $0.59 | 1.99 M | $137.19 M |
| 04/11/2025 | $0.56 | $0.58 (3.87%) | $0.58 | $0.54 | 1.59 M | $127.67 M |
| 04/10/2025 | $0.56 | $0.54 (-3.23%) | $0.56 | $0.51 | 1.87 M | $119.55 M |
| 04/09/2025 | $0.52 | $0.56 (8.33%) | $0.57 | $0.49 | 3.88 M | $124.70 M |
| 04/08/2025 | $0.57 | $0.51 (-10.33%) | $0.57 | $0.50 | 3.52 M | $113.15 M |
| 04/07/2025 | $0.50 | $0.53 (6.65%) | $0.57 | $0.48 | 3.44 M | $118.31 M |
| 04/04/2025 | $0.55 | $0.54 (-0.95%) | $0.56 | $0.50 | 3.87 M | $120.61 M |
| 04/03/2025 | $0.58 | $0.57 (-1.21%) | $0.59 | $0.55 | 3.20 M | $126.19 M |
| 04/02/2025 | $0.61 | $0.62 (1.49%) | $0.64 | $0.60 | 2.01 M | $137.17 M |
| 04/01/2025 | $0.63 | $0.62 (-2.33%) | $0.65 | $0.60 | 2.35 M | $137.19 M |
| 03/31/2025 | $0.61 | $0.65 (6.85%) | $0.66 | $0.59 | 2.59 M | $144.32 M |
| 03/28/2025 | $0.65 | $0.66 (1.29%) | $0.68 | $0.63 | 2.99 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 | $139.16 M |
| 03/12/2025 | $0.69 | $0.65 (-6.09%) | $0.71 | $0.64 | 3.39 M | $143.45 M |
| 03/11/2025 | $0.67 | $0.69 (2.34%) | $0.69 | $0.62 | 4.04 M | $151.80 M |
| 03/10/2025 | $0.71 | $0.67 (-5.94%) | $0.72 | $0.65 | 3.71 M | $147.93 M |
| 03/07/2025 | $0.69 | $0.74 (5.81%) | $0.75 | $0.69 | 2.37 M | $162.78 M |
| 03/06/2025 | $0.72 | $0.71 (-1.5%) | $0.75 | $0.70 | 2.14 M | $157.00 M |
| 03/05/2025 | $0.75 | $0.75 (-0.35%) | $0.76 | $0.72 | 1.86 M | $164.95 M |
| 03/04/2025 | $0.67 | $0.72 (8.19%) | $0.75 | $0.66 | 3.87 M | $160.48 M |
| 03/03/2025 | $0.75 | $0.69 (-7.47%) | $0.76 | $0.69 | 5.00 M | $153.64 M |
| 02/28/2025 | $0.72 | $0.74 (2.65%) | $0.80 | $0.67 | 5.51 M | $163.62 M |
| 02/27/2025 | $0.78 | $0.73 (-5.86%) | $0.83 | $0.73 | 8.09 M | $162.56 M |
| 02/26/2025 | $0.89 | $0.78 (-12.36%) | $1.01 | $0.76 | 25.30 M | $172.68 M |
| 02/25/2025 | $0.79 | $0.81 (2.77%) | $0.82 | $0.74 | 16.79 M | $179.92 M |
| 02/24/2025 | $0.87 | $0.79 (-9.21%) | $0.88 | $0.77 | 20.89 M | $174.87 M |
| 02/21/2025 | $0.93 | $0.85 (-7.62%) | $0.95 | $0.84 | 18.58 M | $189.17 M |
| 02/20/2025 | $0.98 | $0.92 (-5.66%) | $0.99 | $0.88 | 14.13 M | $204.67 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.
