5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+47.81%
3 MONTH PERFORMANCE
+76.58%
6 MONTH PERFORMANCE
-23.35%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
+48.84%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.25 | 6.37 M | $291.14 M |
| 06/24/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.31 | 6.01 M | $301.08 M |
| 06/23/2025 | $1.24 | $1.34 (8.06%) | $1.42 | $1.20 | 11.68 M | $296.65 M |
| 06/20/2025 | $1.47 | $1.33 (-9.52%) | $1.58 | $1.31 | 27.90 M | $294.44 M |
| 06/18/2025 | $1.22 | $1.32 (8.2%) | $1.40 | $1.15 | 26.09 M | $292.22 M |
| 06/17/2025 | $1.06 | $1.10 (3.77%) | $1.24 | $0.97 | 25.07 M | $243.52 M |
| 06/16/2025 | $0.92 | $0.93 (1.43%) | $0.98 | $0.92 | 3.55 M | $206.59 M |
| 06/13/2025 | $0.92 | $0.92 (-0.53%) | $0.95 | $0.90 | 4.12 M | $202.59 M |
| 06/12/2025 | $0.92 | $0.96 (4.46%) | $0.97 | $0.91 | 2.94 M | $212.75 M |
| 06/11/2025 | $0.96 | $0.94 (-1.98%) | $0.98 | $0.91 | 4.32 M | $208.32 M |
| 06/10/2025 | $0.95 | $0.92 (-2.95%) | $1.01 | $0.90 | 4.65 M | $204.11 M |
| 06/09/2025 | $0.91 | $0.93 (2.08%) | $0.98 | $0.89 | 7.92 M | $205.62 M |
| 06/06/2025 | $0.92 | $0.88 (-4.89%) | $0.95 | $0.87 | 3.25 M | $193.71 M |
| 06/05/2025 | $0.91 | $0.92 (1.02%) | $0.92 | $0.87 | 2.35 M | $203.38 M |
| 06/04/2025 | $0.91 | $0.90 (-1.43%) | $0.92 | $0.89 | 1.80 M | $199.51 M |
| 06/03/2025 | $0.88 | $0.90 (2.75%) | $0.91 | $0.86 | 1.50 M | $200.17 M |
| 06/02/2025 | $0.92 | $0.88 (-4.39%) | $0.93 | $0.86 | 2.31 M | $194.90 M |
| 05/30/2025 | $0.92 | $0.91 (-1.09%) | $0.93 | $0.88 | 2.53 M | $201.46 M |
| 05/29/2025 | $1.04 | $0.94 (-9.95%) | $1.04 | $0.92 | 4.99 M | $207.32 M |
| 05/28/2025 | $0.97 | $0.95 (-2.39%) | $0.97 | $0.93 | 2.94 M | $209.60 M |
| 05/27/2025 | $0.90 | $0.95 (5.2%) | $0.97 | $0.89 | 4.92 M | $209.60 M |
| 05/23/2025 | $0.85 | $0.87 (1.88%) | $0.89 | $0.83 | 2.41 M | $191.72 M |
| 05/22/2025 | $0.91 | $0.90 (-0.89%) | $0.92 | $0.87 | 2.83 M | $198.80 M |
| 05/21/2025 | $0.97 | $0.90 (-7.47%) | $0.99 | $0.89 | 3.47 M | $199.24 M |
| 05/20/2025 | $1.00 | $0.97 (-2.39%) | $1.01 | $0.94 | 2.94 M | $215.40 M |
| 05/19/2025 | $0.95 | $1.00 (5.26%) | $1.01 | $0.91 | 4.65 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 |
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.
