5 DAY PERFORMANCE
-10.78%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
+56.84%
6 MONTH PERFORMANCE
+52.20%
YEAR-TO-DATE PERFORMANCE
-11.31%
1 YEAR PERFORMANCE
+107.38%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.53 | $1.50 (-1.97%) | $1.56 | $1.49 | 5.95 M | $277.37 M |
| 08/13/2025 | $1.55 | $1.58 (1.94%) | $1.64 | $1.48 | 19.26 M | $293.14 M |
| 08/12/2025 | $1.72 | $1.82 (5.81%) | $1.85 | $1.68 | 7.35 M | $337.67 M |
| 08/11/2025 | $1.72 | $1.70 (-1.16%) | $1.82 | $1.67 | 6.74 M | $315.41 M |
| 08/08/2025 | $1.68 | $1.67 (-0.6%) | $1.75 | $1.64 | 5.48 M | $309.84 M |
| 08/07/2025 | $1.54 | $1.63 (5.84%) | $1.64 | $1.53 | 5.10 M | $302.42 M |
| 08/06/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.49 | 4.36 M | $280.16 M |
| 08/05/2025 | $1.56 | $1.61 (3.21%) | $1.64 | $1.52 | 5.38 M | $298.71 M |
| 08/04/2025 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.48 | 5.00 M | $280.16 M |
| 08/01/2025 | $1.47 | $1.48 (0.68%) | $1.51 | $1.40 | 8.49 M | $274.59 M |
| 07/31/2025 | $1.67 | $1.54 (-7.78%) | $1.68 | $1.53 | 9.61 M | $285.72 M |
| 07/30/2025 | $1.66 | $1.69 (1.81%) | $1.77 | $1.65 | 6.95 M | $313.55 M |
| 07/29/2025 | $1.83 | $1.64 (-10.38%) | $1.83 | $1.62 | 10.59 M | $304.28 M |
| 07/28/2025 | $1.92 | $1.81 (-5.73%) | $1.96 | $1.78 | 7.75 M | $335.82 M |
| 07/25/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.86 | 7.23 M | $356.23 M |
| 07/24/2025 | $1.90 | $1.95 (2.63%) | $2.09 | $1.87 | 13.80 M | $361.79 M |
| 07/23/2025 | $1.85 | $1.91 (3.24%) | $1.98 | $1.83 | 8.28 M | $354.37 M |
| 07/22/2025 | $1.81 | $1.83 (1.1%) | $1.90 | $1.66 | 11.16 M | $339.53 M |
| 07/21/2025 | $1.94 | $1.75 (-9.79%) | $1.94 | $1.74 | 12.10 M | $324.69 M |
| 07/18/2025 | $1.75 | $1.89 (8%) | $1.92 | $1.71 | 12.45 M | $350.66 M |
| 07/17/2025 | $1.64 | $1.70 (3.66%) | $1.70 | $1.61 | 8.18 M | $315.41 M |
| 07/16/2025 | $1.62 | $1.63 (0.62%) | $1.63 | $1.56 | 6.88 M | $302.42 M |
| 07/15/2025 | $1.71 | $1.61 (-5.85%) | $1.75 | $1.60 | 8.83 M | $298.71 M |
| 07/14/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.59 | 7.09 M | $300.57 M |
| 07/11/2025 | $1.68 | $1.69 (0.6%) | $1.75 | $1.62 | 8.06 M | $313.55 M |
| 07/10/2025 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.62 | 17.69 M | $313.55 M |
| 07/09/2025 | $1.43 | $1.60 (11.89%) | $1.67 | $1.40 | 21.93 M | $296.86 M |
| 07/08/2025 | $1.46 | $1.43 (-2.05%) | $1.52 | $1.40 | 7.47 M | $265.31 M |
| 07/07/2025 | $1.42 | $1.37 (-3.52%) | $1.43 | $1.28 | 7.29 M | $254.18 M |
| 07/03/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.39 | 5.70 M | $267.17 M |
| 07/02/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.44 | 6.35 M | $278.30 M |
| 07/01/2025 | $1.64 | $1.48 (-9.76%) | $1.65 | $1.48 | 10.26 M | $274.59 M |
| 06/30/2025 | $1.51 | $1.64 (8.61%) | $1.65 | $1.46 | 11.91 M | $304.28 M |
| 06/27/2025 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.41 | 6.45 M | $270.88 M |
| 06/26/2025 | $1.27 | $1.52 (19.69%) | $1.55 | $1.25 | 11.52 M | $282.01 M |
| 06/25/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.25 | 6.42 M | $235.63 M |
| 06/24/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.31 | 6.01 M | $252.33 M |
| 06/23/2025 | $1.24 | $1.34 (8.06%) | $1.42 | $1.20 | 11.68 M | $248.62 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 |
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.
