InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.61	13.84	13.61	13.75	13.75	-	645,510
Mar 25, 2026	13.81	13.84	13.61	13.75	13.75	0.36%	824,819
Mar 24, 2026	13.73	13.81	13.69	13.70	13.70	-0.22%	782,087
Mar 23, 2026	13.73	13.89	13.58	13.73	13.73	1.48%	1,113,267
Mar 20, 2026	13.75	13.79	13.36	13.53	13.53	-1.89%	1,398,012
Mar 19, 2026	13.39	13.80	13.39	13.79	13.79	2.53%	2,241,077
Mar 18, 2026	13.62	13.71	13.40	13.45	13.45	-1.47%	1,283,438
Mar 17, 2026	13.54	13.72	13.48	13.65	13.65	1.64%	1,523,592
Mar 16, 2026	13.56	13.65	13.32	13.43	13.43	-0.81%	1,196,276
Mar 13, 2026	13.71	13.86	13.36	13.54	13.54	6.11%	1,928,096
Mar 12, 2026	13.10	13.10	12.72	12.76	12.76	-2.89%	1,357,510
Mar 11, 2026	13.29	13.33	13.02	13.14	13.14	-0.98%	449,542
Mar 10, 2026	13.19	13.40	13.05	13.27	13.27	-0.15%	727,036
Mar 9, 2026	13.10	13.30	12.95	13.29	13.29	0.45%	1,462,241
Mar 6, 2026	13.42	13.42	13.20	13.23	13.23	-1.64%	651,294
Mar 5, 2026	13.51	13.65	13.42	13.45	13.45	-0.81%	371,796
Mar 4, 2026	13.56	13.59	13.42	13.56	13.56	-0.29%	454,128
Mar 3, 2026	13.51	13.65	13.37	13.60	13.60	-0.29%	568,403
Mar 2, 2026	13.41	13.69	13.30	13.64	13.64	-0.80%	1,100,673
Feb 27, 2026	13.96	13.98	13.71	13.75	13.75	-2.14%	816,098
Feb 26, 2026	13.98	14.09	13.85	14.05	14.05	0.64%	761,117
Feb 25, 2026	13.97	14.15	13.91	13.96	13.96	-0.14%	764,359
Feb 24, 2026	14.14	14.19	13.95	13.98	13.98	-1.55%	1,092,241
Feb 23, 2026	14.11	14.37	13.91	14.20	14.20	-6.70%	2,338,028
Feb 20, 2026	14.91	15.27	14.87	15.22	15.22	0.83%	629,278
Feb 19, 2026	14.43	15.11	14.37	15.10	15.10	4.39%	1,379,288
Feb 18, 2026	14.48	14.54	14.29	14.46	14.46	-0.14%	579,540
Feb 17, 2026	14.30	14.54	14.23	14.48	14.48	1.26%	769,823
Feb 13, 2026	14.47	14.55	14.23	14.30	14.30	-	752,343
Feb 12, 2026	14.25	14.48	14.25	14.30	14.30	0.42%	1,220,819
Feb 11, 2026	14.75	14.75	14.19	14.24	14.24	-2.60%	1,647,209
Feb 10, 2026	14.46	15.39	14.46	14.62	14.62	-3.31%	1,712,568
Feb 9, 2026	15.08	15.19	14.72	15.12	15.12	0.27%	1,104,394
Feb 6, 2026	14.90	15.10	14.88	15.08	15.08	1.75%	1,050,704
Feb 5, 2026	15.00	15.09	14.72	14.82	14.82	-1.33%	2,646,233
Feb 4, 2026	15.85	15.90	14.78	15.02	15.02	-5.53%	3,360,089
Feb 3, 2026	16.59	16.65	15.68	15.90	15.90	-4.33%	1,172,572
Feb 2, 2026	15.87	16.67	15.78	16.62	16.62	5.79%	1,727,180
Jan 30, 2026	15.96	16.12	15.66	15.71	15.71	-1.94%	1,352,284
Jan 29, 2026	15.92	16.09	15.69	16.02	16.02	5.95%	2,797,497
Jan 28, 2026	15.24	15.25	14.96	15.12	15.12	-0.85%	735,858
Jan 27, 2026	15.38	15.43	15.01	15.25	15.25	-1.17%	812,416
Jan 26, 2026	15.70	15.90	15.20	15.43	15.43	10.61%	3,404,243
Jan 23, 2026	14.06	14.08	13.89	13.95	13.95	-0.92%	453,561
Jan 22, 2026	14.17	14.23	13.98	14.08	14.08	-0.28%	495,165
Jan 21, 2026	13.85	14.12	13.85	14.12	14.12	2.17%	695,182
Jan 20, 2026	13.86	14.11	13.73	13.82	13.82	-0.86%	760,483
Jan 16, 2026	14.10	14.10	13.90	13.94	13.94	-0.78%	1,018,734
Jan 15, 2026	14.00	14.12	13.89	14.05	14.05	0.07%	651,959
Jan 14, 2026	13.99	14.21	13.90	14.04	14.04	0.07%	601,625