Innoviz Technologies (INVZ) Historical Stock Data
0.95 ↓0.02 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVZ is down -1.39% a day on average. There have been 13 days where Innoviz Technologies closed green and 17 days where INVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 0.95 | 0.95 | ↑$0.00 (0.40%) | 0.92 | 0.96 | 4.32M |
| 2025-12-24 | 0.99 | 0.97 | ↓$0.03 (-2.52%) | 0.95 | 0.99 | 2.55M |
| 2025-12-23 | 1.03 | 0.99 | ↓$0.04 (-4.25%) | 0.91 | 1.05 | 10.25M |
| 2025-12-22 | 1.19 | 1.07 | ↓$0.12 (-10.08%) | 1.06 | 1.19 | 7.70M |
| 2025-12-19 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.20 | 6.40M |
| 2025-12-18 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.14 | 1.21 | 4.13M |
| 2025-12-17 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.13 | 1.24 | 4.64M |
| 2025-12-16 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.23 | 3M |
| 2025-12-15 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.18 | 1.27 | 5.34M |
| 2025-12-12 | 1.32 | 1.24 | ↓$0.08 (-6.06%) | 1.24 | 1.34 | 2.81M |
| 2025-12-11 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.24 | 1.38 | 5.63M |
| 2025-12-10 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 2.68M |
| 2025-12-09 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.27 | 1.32 | 2.18M |
| 2025-12-08 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.24 | 1.32 | 3.06M |
| 2025-12-05 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.28 | 1.37 | 2.76M |
| 2025-12-04 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.38 | 4.71M |
| 2025-12-03 | 1.25 | 1.33 | ↑$0.08 (6.40%) | 1.23 | 1.33 | 4.13M |
| 2025-12-02 | 1.34 | 1.24 | ↓$0.10 (-7.46%) | 1.24 | 1.40 | 10.14M |
| 2025-12-01 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.19 | 1.25 | 2.98M |
| 2025-11-28 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.22 | 1.30 | 3.11M |
| 2025-11-26 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.19 | 1.24 | 2.59M |
| 2025-11-25 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.24 | 3.52M |
| 2025-11-24 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.18 | 1.27 | 3.92M |
| 2025-11-21 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.14 | 1.25 | 7.94M |
| 2025-11-20 | 1.33 | 1.18 | ↓$0.15 (-11.28%) | 1.17 | 1.37 | 5.66M |
| 2025-11-19 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.26 | 1.38 | 4.11M |
| 2025-11-18 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.24 | 1.35 | 5.63M |
| 2025-11-17 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.30 | 1.38 | 4.76M |
| 2025-11-14 | 1.30 | 1.34 | ↑$0.05 (3.47%) | 1.30 | 1.45 | 5.09M |
| 2025-11-13 | 1.48 | 1.38 | ↓$0.10 (-6.76%) | 1.37 | 1.51 | 5.54M |
Create an account or log in to view more rows.
$INVZ is going to have a run next month
$INVZ eyeing for a scalp
$INVZ cover that shit
$INVZ super bullish
$INVZ Very bullish action
$INVZ Moon soon
$INVZ Yolo
$INVZ let’s gooooo
$INVZ wow you bulls are losers
$INVZ There is nothing wrong with a decent pullback