Innoviz Technologies Ltd. - Ordinary shares (INVZ)

Historical Prices For Innoviz Technologies Ltd. - Ordinary shares (INVZ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.55	0.56	0.50	0.52	3,859,448	0.52
4/03/2025	0.58	0.59	0.55	0.57	3,199,585	0.57
4/02/2025	0.61	0.64	0.60	0.62	2,006,415	0.62
4/01/2025	0.63	0.65	0.60	0.62	2,350,632	0.62
3/31/2025	0.61	0.66	0.59	0.65	2,593,437	0.65
3/28/2025	0.65	0.68	0.63	0.66	2,990,436	0.66
3/27/2025	0.69	0.70	0.66	0.67	3,232,762	0.67
3/26/2025	0.73	0.73	0.69	0.70	2,127,436	0.70
3/25/2025	0.73	0.75	0.70	0.72	2,214,129	0.72
3/24/2025	0.74	0.76	0.72	0.72	4,019,831	0.72
3/21/2025	0.70	0.76	0.69	0.71	4,090,792	0.71
3/20/2025	0.69	0.71	0.68	0.70	1,986,530	0.70
3/19/2025	0.71	0.72	0.67	0.70	4,210,493	0.70
3/18/2025	0.70	0.71	0.66	0.69	3,395,571	0.69
3/17/2025	0.65	0.71	0.65	0.67	4,435,207	0.67
3/14/2025	0.64	0.69	0.63	0.65	4,409,058	0.65
3/13/2025	0.65	0.66	0.58	0.63	6,625,108	0.63
3/12/2025	0.69	0.71	0.64	0.65	3,391,287	0.65
3/11/2025	0.67	0.69	0.62	0.69	4,038,471	0.69
3/10/2025	0.71	0.72	0.65	0.67	3,682,653	0.67
3/07/2025	0.69	0.75	0.69	0.74	2,366,409	0.74
3/06/2025	0.72	0.75	0.70	0.71	2,117,892	0.71
3/05/2025	0.75	0.76	0.72	0.75	1,859,031	0.75
3/04/2025	0.67	0.75	0.66	0.72	3,864,918	0.72
3/03/2025	0.75	0.76	0.69	0.69	4,982,155	0.69
2/28/2025	0.72	0.80	0.67	0.74	5,509,228	0.74
2/27/2025	0.78	0.83	0.73	0.73	8,008,833	0.73
2/26/2025	0.89	1.01	0.76	0.78	25,268,579	0.78
2/25/2025	0.79	0.82	0.74	0.81	16,735,643	0.81
2/24/2025	0.87	0.88	0.77	0.79	20,860,038	0.79
2/21/2025	0.93	0.95	0.84	0.85	18,583,891	0.85
2/20/2025	0.98	0.99	0.88	0.92	14,117,754	0.92
2/19/2025	0.94	1.02	0.90	0.99	18,915,673	0.99
2/18/2025	1.01	1.05	0.88	0.92	17,304,661	0.92
2/14/2025	0.96	1.07	0.93	0.98	15,137,135	0.98
2/13/2025	0.92	0.94	0.78	0.91	38,484,238	0.91
2/12/2025	0.98	0.98	0.87	0.87	26,336,189	0.87
2/11/2025	1.25	1.27	0.95	0.99	33,860,596	0.99
2/10/2025	1.35	1.38	1.11	1.18	33,504,944	1.18
2/07/2025	1.62	1.69	1.55	1.59	4,344,262	1.59
2/06/2025	1.52	1.68	1.51	1.60	5,723,580	1.60
2/05/2025	1.56	1.56	1.47	1.48	3,639,283	1.48
2/04/2025	1.51	1.57	1.48	1.56	4,574,925	1.56
2/03/2025	1.46	1.52	1.43	1.46	4,135,686	1.46
1/31/2025	1.49	1.67	1.48	1.55	4,959,507	1.55
1/30/2025	1.54	1.58	1.47	1.50	4,854,791	1.50
1/29/2025	1.65	1.65	1.54	1.55	3,970,018	1.55
1/28/2025	1.64	1.68	1.52	1.65	4,141,985	1.65
1/27/2025	1.71	1.76	1.60	1.63	6,634,267	1.63
1/24/2025	1.77	2.00	1.72	1.83	7,756,482	1.83
1/23/2025	1.83	1.88	1.71	1.79	6,660,121	1.79
1/22/2025	1.81	1.95	1.72	1.89	9,852,742	1.89
1/21/2025	1.71	1.90	1.67	1.88	11,537,519	1.88
1/17/2025	1.77	1.84	1.60	1.62	7,643,516	1.62
1/16/2025	1.70	1.76	1.61	1.72	7,908,782	1.72
1/15/2025	1.52	1.74	1.47	1.70	11,085,331	1.70
1/14/2025	1.62	1.75	1.36	1.43	11,362,250	1.43
1/13/2025	1.65	1.69	1.50	1.61	8,385,413	1.61
1/10/2025	1.81	1.84	1.64	1.75	10,652,715	1.75
1/08/2025	2.05	2.15	1.80	1.88	19,040,093	1.88
1/07/2025	2.71	3.14	2.12	2.20	84,504,876	2.20
1/06/2025	1.73	2.05	1.68	1.99	12,517,254	1.99