MetaCap

Innoviz Technologies Stock Price History

NASDAQ: INVZConsumer DiscretionaryAuto Parts:O.E.M.USD

0.3079+0.0008 (+0.26%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

INVZ price history at a glance

The price history for Innoviz Technologies (INVZ) on this page begins on June 29, 2020, when the stock closed at $9.92; it most recently closed at $0.3079 on October 5, 2026. The highest price in this record is $17.75, reached on December 21, 2020; the latest close is 98.3% below that peak. Across the 5 complete calendar years in the table, INVZ finished higher in 0 and lower in 5. Its best year was 2024 (-31.2%) and its worst was 2021 (-55.6%).

Over roughly 6 years the share price changed -96.9%, a -42.5% compound annual price return (excluding dividends). In the last 12 months alone, INVZ has lost 85.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$17.75
Date of high
Dec 21, 2020
Low since 2020
$0.291
Date of low
Sep 14, 2026
52-week high
$2.54
52-week low
$0.291
Last close
$0.3079

INVZ returns

1 week

-14.94%

1 month

-10.49%

3 months

-51.51%

6 months

-54.59%

Year to date

-63.90%

1 year

-85.75%

3 years

-80.44%

5 years

-93.59%

INVZ price return, excluding dividends.

INVZ annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3079-68.06%
20250.964-44.60%
20241.74-31.23%
20232.53-35.62%
20223.93-38.01%
20216.34-55.63%
2020*14.29+44.05%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

INVZ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.31720.31720.29540.3079+0.26%
0.310.31560.30110.3071-0.94%
0.32590.32880.310.31-5.49%
0.330.340.3270.328-1.50%
0.370.370.3330.333-8.01%
0.360.3620.3560.362+1.12%
0.360.3650.3530.358-1.38%
0.3780.390.3560.363-3.71%
0.380.3880.3610.377-0.26%
0.380.3840.3650.378-1.82%
0.3930.4070.3750.385+3.22%
0.410.410.3630.373-8.58%
0.3430.4160.3420.408+16.57%
0.340.3550.3350.35+4.79%
0.3410.3450.330.334-0.89%
0.320.3370.3120.337+4.66%
0.3240.3520.320.322+4.55%
0.310.3150.3030.308+1.65%
0.3040.310.2910.303-0.33%
0.310.3140.300.304-2.56%
0.3220.3240.310.312-4.00%
0.340.3450.320.325-5.52%
0.3520.3560.3440.344-1.99%
0.3440.360.340.351+1.74%
0.3150.3460.3150.345+5.83%
0.3220.3360.3130.326+0.31%
0.3340.3410.3250.325-3.27%
0.3340.3410.320.336-2.89%
0.350.3690.340.346-1.14%
0.360.3730.3350.35-1.41%
0.3280.3570.3270.355+7.25%
0.3430.3430.3250.331-2.65%
0.340.3470.3330.34+0.29%
0.3350.340.3280.339-0.29%
0.330.3430.330.34+2.10%
0.340.3450.3210.333-3.76%
0.3570.3570.330.346-3.89%
0.3670.3670.350.36-2.17%
0.3790.3790.350.368-0.81%
0.400.400.370.371-6.55%
0.3990.4070.3910.397+0.51%
0.4030.4060.3940.395-0.75%
0.400.4050.3950.398+0.76%
0.400.410.3920.395+1.80%
0.4120.420.3750.388-5.37%
0.4010.4350.3930.41+2.24%
0.4460.470.400.401-4.07%
0.430.4430.350.418+1.95%
0.430.430.4020.41-4.43%
0.440.440.410.429+1.90%
0.4230.440.4010.421+10.79%
0.450.450.3750.38-15.37%
0.470.470.410.449-28.73%
0.620.650.6110.63+2.94%
0.6250.630.6080.612-2.08%
0.630.650.6180.625-2.34%
0.6630.690.630.64-3.47%
0.610.690.610.663+10.13%
0.600.6150.5870.602+0.33%
0.5980.6290.5980.60-3.69%
0.6150.630.6010.623-1.42%
0.6480.6480.6110.632+0.64%
0.6030.6320.590.628+7.35%
0.620.6230.580.585-7.87%
0.670.670.630.635-5.22%
0.6840.6950.6620.67-2.05%
0.690.730.6760.684-0.73%
0.710.710.670.689+1.62%
0.700.7250.6750.678-2.16%
0.7520.760.6750.693-8.82%
0.780.8090.7430.76-0.13%
0.6640.8080.6630.761+16.36%
0.6090.6560.6050.654+14.34%
0.5590.5970.5480.572+2.88%
0.580.5850.5370.556-2.46%
0.6020.6150.570.57-6.56%
0.610.6520.600.61+1.50%
0.630.660.600.601+3.26%
0.610.610.5820.582-3.00%
0.6110.6170.5930.60-0.83%
0.610.6350.6030.605-1.31%
0.640.650.6130.613-0.81%
0.6440.6450.6030.618-4.19%
0.650.660.6220.645+1.57%
0.640.670.6220.635-4.37%
0.6950.7080.6310.664-1.78%
0.7150.7260.6750.676-2.87%
0.7450.750.6810.696-7.45%
0.7290.7790.7150.752+1.76%
0.7680.7780.7350.739-5.50%
0.8310.8360.780.782-3.93%
0.7720.850.770.814+6.68%
0.750.7850.7310.763+4.23%
0.7010.750.7010.732+1.67%
0.730.750.7060.72-2.17%
0.720.770.720.736+3.66%
0.7090.7480.7060.71-0.14%
0.710.7460.6960.711+0.14%
0.700.7350.6840.71+1.43%
0.7220.7370.6950.70-3.05%
0.7370.780.7090.722-1.90%
0.7260.7530.6830.736-1.47%
0.7150.750.6560.747-18.54%
0.800.970.780.917+16.67%
0.790.800.7350.786-1.87%
0.780.830.7550.801+9.43%
0.720.7490.690.732+5.63%
0.740.750.690.693-7.85%
0.690.770.6810.752+9.14%
0.6810.6890.6530.689+1.92%
0.690.700.6630.676+0.75%
0.690.6970.6610.671+0.15%
0.6810.6980.6610.67+0.60%
0.710.7130.660.666-6.20%
0.6510.730.630.71+7.41%
0.7230.7480.660.661-4.06%
0.6450.7430.6250.689+11.13%
0.660.660.6060.62-4.62%
0.6650.6760.650.65+1.56%
0.6680.690.640.64-3.03%
0.670.670.640.66-1.49%
0.7110.7110.6630.67-2.90%
0.6870.710.660.69+1.47%
0.6520.6850.650.68+4.45%
0.6720.700.6460.651-4.96%
0.6590.690.630.685+1.03%
0.6690.7070.660.678+4.15%
0.670.6830.640.651-2.25%
0.700.7250.660.666+2.78%
0.660.660.630.648-1.82%
0.6590.7070.6550.66+1.54%
0.6480.6720.610.65-2.84%
0.6490.6990.640.669+5.69%
0.600.6520.5950.633+7.29%
0.6230.6230.580.59-5.45%
0.6360.6580.6170.624-2.50%
0.6640.690.640.64-4.62%
0.6860.690.6530.671+0.15%
0.6830.7050.6660.67-1.90%
0.6990.7090.6720.683-1.01%
0.6990.7160.6760.69-1.29%
0.7090.7150.6850.699-1.55%
0.7530.7530.7040.71-4.05%
0.7380.770.720.74+2.49%
0.710.800.6960.722+4.64%
0.710.730.690.690.00%
0.7510.7510.690.69-6.76%
0.7850.790.730.74-2.50%
0.8020.8270.7590.759-3.92%
0.820.8210.7560.79-3.78%
0.8510.880.820.821-4.09%
0.870.8990.8560.856-1.61%
0.8530.890.8450.87+1.99%
0.880.880.840.853-5.75%
0.8160.930.8020.905+6.10%
0.890.900.8510.853-6.06%
0.890.9250.8720.908+2.02%
0.8850.920.820.89-2.52%
0.9050.930.900.913-0.54%
0.970.9810.900.918-2.44%
0.9521.020.9360.941-0.95%
0.940.9640.9120.95+1.50%
0.9320.9650.920.936-0.32%
0.960.960.900.939-1.57%
0.9551.000.950.954-0.10%
0.9840.990.940.955-1.55%
1.011.020.9460.97-1.62%
1.021.030.9740.986-2.38%
1.011.030.9821.010.00%
0.931.050.9291.01+12.72%
0.9260.9510.860.896-4.58%
0.9880.990.9110.939-2.19%
0.980.9950.910.96+0.63%
0.970.9890.940.954-0.83%
0.9751.000.950.962-1.33%
1.031.040.9640.975-6.25%
1.051.091.031.04-0.95%
1.061.071.031.05+0.96%
1.131.131.031.04-5.45%
1.131.131.081.10-2.65%
1.101.181.101.13+3.67%
1.061.111.011.09+2.83%
1.051.081.021.06-2.75%
1.131.131.071.09-2.68%
1.121.151.081.12+1.82%
1.081.101.051.10+1.85%
1.131.141.051.08-4.42%
1.221.231.121.13-6.61%
1.201.231.161.21+6.14%
1.111.161.091.14+1.79%
1.221.231.101.12-5.08%
1.341.381.171.18-4.07%
1.081.251.061.23+27.59%
0.900.9950.8820.964+13.01%
0.890.8970.8410.853-1.95%
0.920.950.8620.87-4.19%
0.9230.970.8750.908-4.82%
0.950.960.9160.954-1.65%
0.9950.9950.950.97-1.62%
1.031.050.910.986-7.85%
1.191.191.061.07-9.32%
1.141.201.141.18+3.51%
1.161.211.141.140.00%
1.201.241.131.14-5.00%
1.171.231.171.20-0.83%
1.251.271.181.21-2.42%
1.321.341.241.24-6.77%
1.281.381.241.33+3.91%
1.281.321.261.28-1.54%
1.291.321.271.300.00%
1.311.321.241.30-0.76%
1.341.371.281.31-0.76%
1.301.381.301.32-0.75%
1.251.331.231.33+7.26%
1.341.401.241.24+2.48%
1.241.251.191.21-5.47%
1.231.301.221.28+4.92%
1.231.241.191.22+0.83%
1.231.241.181.21-0.82%
1.231.271.181.220.00%
1.201.251.141.22+3.39%
1.331.371.181.18-7.09%
1.331.381.261.27-3.05%
1.291.351.241.31-1.50%
1.331.381.301.33-0.75%
1.301.451.301.34-2.90%
1.481.511.371.38-9.80%
1.721.761.441.53-4.97%
1.671.671.531.61-3.59%
1.741.741.651.670.00%
1.591.681.551.67+0.60%
1.681.741.631.66-1.78%
1.661.701.631.69+4.32%
1.671.741.611.62-7.95%
1.881.891.751.76-5.38%
1.911.951.841.86-1.59%
1.911.951.871.89-3.08%
1.982.001.921.95-2.01%
2.022.031.931.99-1.97%
2.092.102.002.03+0.50%
2.032.112.012.02+2.54%
2.002.041.971.97-1.50%
2.062.091.922.00-4.76%
2.192.202.072.10-4.98%
2.202.242.112.21+3.27%
2.122.152.062.140.00%
2.362.392.122.14-7.76%
2.472.542.282.32-2.52%
2.142.451.992.38+9.17%
2.202.212.062.18+4.31%
2.202.432.092.09-3.24%
2.262.342.142.16—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INVZ chart for longer ranges.