MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INVZ — Innoviz Technologies Ltd. Ordinary shares
NasdaqInnoviz Technologies Ltd. Ordinary shares
$0.33
-0.03(-7.91%)
- O
- 0.37
- H
- 0.37
- L
- 0.33
- V
- 2.44M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.33
Period Return-54.01%
Period High$2.54
Period Low$0.29
Avg Daily Volume4.99M
Total Trading Days365
INVZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.37 | $0.37 | $0.33 | $0.33 | $-0.03 | -7.91% | 2,437,346 | $0.35 | $0.33 $0.37 |
| Oct 2, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | +$0.00 | +1.09% | 1,794,681 | $0.36 | $0.36 $0.36 |
| Oct 1, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $-0.01 | -1.51% | 1,242,128 | $0.36 | $0.35 $0.37 |
| Sep 30, 2026 | $0.38 | $0.39 | $0.36 | $0.36 | $-0.01 | -3.69% | 1,871,083 | $0.37 | $0.36 $0.39 |
| Sep 29, 2026 | $0.38 | $0.39 | $0.36 | $0.38 | $-0.00 | -0.24% | 1,611,665 | $0.37 | $0.36 $0.39 |
| Sep 28, 2026 | $0.38 | $0.38 | $0.37 | $0.38 | $-0.01 | -1.82% | 2,397,908 | $0.37 | $0.37 $0.38 |
| Sep 25, 2026 | $0.39 | $0.41 | $0.38 | $0.39 | +$0.01 | +3.24% | 2,323,722 | $0.39 | $0.38 $0.41 |
| Sep 24, 2026 | $0.41 | $0.41 | $0.36 | $0.37 | $-0.04 | -8.63% | 3,959,145 | $0.38 | $0.36 $0.41 |
| Sep 23, 2026 | $0.34 | $0.42 | $0.34 | $0.41 | +$0.06 | +16.60% | 11,277,306 | $0.40 | $0.34 $0.42 |
| Sep 22, 2026 | $0.34 | $0.36 | $0.34 | $0.35 | +$0.02 | +4.79% | 2,878,218 | $0.35 | $0.34 $0.36 |
| Sep 21, 2026 | $0.34 | $0.34 | $0.33 | $0.33 | $-0.00 | -0.89% | 2,047,368 | $0.34 | $0.33 $0.34 |
| Sep 18, 2026 | $0.32 | $0.34 | $0.31 | $0.34 | +$0.02 | +4.82% | 1,947,582 | $0.33 | $0.31 $0.34 |
| Sep 17, 2026 | $0.32 | $0.35 | $0.32 | $0.32 | +$0.01 | +4.48% | 3,353,397 | $0.33 | $0.32 $0.35 |
| Sep 16, 2026 | $0.31 | $0.31 | $0.30 | $0.31 | +$0.00 | +1.45% | 2,644,440 | $0.31 | $0.30 $0.31 |
| Sep 15, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | $-0.00 | -0.26% | 2,926,970 | $0.30 | $0.29 $0.31 |
| Sep 14, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.01 | -2.50% | 1,864,395 | $0.31 | $0.30 $0.31 |
| Sep 11, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $-0.01 | -3.88% | 1,353,275 | $0.32 | $0.31 $0.32 |
| Sep 10, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $-0.02 | -5.59% | 1,319,049 | $0.33 | $0.32 $0.34 |
| Sep 9, 2026 | $0.35 | $0.36 | $0.34 | $0.34 | $-0.01 | -2.19% | 1,000,927 | $0.35 | $0.34 $0.36 |
| Sep 8, 2026 | $0.34 | $0.36 | $0.34 | $0.35 | +$0.01 | +1.80% | 1,579,590 | $0.35 | $0.34 $0.36 |
| Sep 4, 2026 | $0.31 | $0.35 | $0.31 | $0.35 | +$0.02 | +5.95% | 3,637,017 | $0.33 | $0.31 $0.35 |
| Sep 3, 2026 | $0.32 | $0.34 | $0.31 | $0.33 | +$0.00 | +0.12% | 4,066,179 | $0.32 | $0.31 $0.34 |
| Sep 2, 2026 | $0.33 | $0.34 | $0.33 | $0.33 | $-0.01 | -3.01% | 1,934,083 | $0.33 | $0.33 $0.34 |
| Sep 1, 2026 | $0.33 | $0.34 | $0.32 | $0.34 | $-0.01 | -2.89% | 2,090,241 | $0.33 | $0.32 $0.34 |
| Aug 31, 2026 | $0.35 | $0.37 | $0.34 | $0.35 | $-0.00 | -1.29% | 3,217,460 | $0.36 | $0.34 $0.37 |
| Aug 28, 2026 | $0.36 | $0.37 | $0.33 | $0.35 | $-0.00 | -1.38% | 3,375,385 | $0.35 | $0.33 $0.37 |
| Aug 27, 2026 | $0.33 | $0.36 | $0.33 | $0.35 | +$0.02 | +7.09% | 2,768,452 | $0.34 | $0.33 $0.36 |
| Aug 26, 2026 | $0.34 | $0.34 | $0.33 | $0.33 | $-0.01 | -2.41% | 1,647,504 | $0.33 | $0.33 $0.34 |
| Aug 25, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | +$0.00 | +0.27% | 1,710,928 | $0.34 | $0.33 $0.35 |
| Aug 24, 2026 | $0.34 | $0.34 | $0.33 | $0.34 | $-0.00 | -0.32% | 1,284,248 | $0.34 | $0.33 $0.34 |