InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.60
+0.13 (0.90%)
Dec 26, 2025, 2:42 PM EST - Market open
InMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.36 | 14.63 | 14.36 | 14.59 | - | 0.83% | 261,449 |
| Dec 24, 2025 | 14.37 | 14.52 | 14.34 | 14.47 | 14.47 | 0.70% | 213,676 |
| Dec 23, 2025 | 14.40 | 14.46 | 14.32 | 14.37 | 14.37 | -0.42% | 354,669 |
| Dec 22, 2025 | 14.36 | 14.59 | 14.30 | 14.43 | 14.43 | 0.49% | 536,517 |
| Dec 19, 2025 | 14.56 | 14.60 | 14.35 | 14.36 | 14.36 | -1.37% | 692,138 |
| Dec 18, 2025 | 14.35 | 14.57 | 14.32 | 14.56 | 14.56 | 1.75% | 488,434 |
| Dec 17, 2025 | 14.31 | 14.63 | 14.30 | 14.31 | 14.31 | -1.17% | 460,304 |
| Dec 16, 2025 | 14.33 | 14.57 | 14.28 | 14.48 | 14.48 | 1.05% | 519,600 |
| Dec 15, 2025 | 14.64 | 14.69 | 14.31 | 14.33 | 14.33 | -1.24% | 472,811 |
| Dec 12, 2025 | 14.48 | 14.64 | 14.45 | 14.51 | 14.51 | 0.42% | 616,472 |
| Dec 11, 2025 | 14.47 | 14.54 | 14.38 | 14.45 | 14.45 | -0.34% | 669,800 |
| Dec 10, 2025 | 14.35 | 14.58 | 14.32 | 14.50 | 14.50 | 1.05% | 499,227 |
| Dec 9, 2025 | 14.34 | 14.48 | 14.26 | 14.35 | 14.35 | -0.07% | 467,589 |
| Dec 8, 2025 | 14.37 | 14.45 | 14.24 | 14.36 | 14.36 | -0.42% | 531,344 |
| Dec 5, 2025 | 14.36 | 14.63 | 14.36 | 14.42 | 14.42 | 0.56% | 495,834 |
| Dec 4, 2025 | 14.44 | 14.55 | 14.31 | 14.34 | 14.34 | -0.69% | 413,650 |
| Dec 3, 2025 | 14.27 | 14.50 | 14.27 | 14.44 | 14.44 | 1.40% | 440,768 |
| Dec 2, 2025 | 14.29 | 14.38 | 14.10 | 14.24 | 14.24 | -0.42% | 585,086 |
| Dec 1, 2025 | 14.09 | 14.44 | 14.09 | 14.30 | 14.30 | 0.35% | 716,457 |
| Nov 28, 2025 | 14.06 | 14.29 | 13.96 | 14.25 | 14.25 | 1.35% | 353,379 |
| Nov 26, 2025 | 14.15 | 14.16 | 13.97 | 14.06 | 14.06 | -0.50% | 467,269 |
| Nov 25, 2025 | 13.82 | 14.16 | 13.82 | 14.13 | 14.13 | 2.24% | 603,232 |
| Nov 24, 2025 | 14.07 | 14.10 | 13.82 | 13.82 | 13.82 | -1.71% | 593,061 |
| Nov 21, 2025 | 13.76 | 14.10 | 13.74 | 14.06 | 14.06 | 2.33% | 757,793 |
| Nov 20, 2025 | 14.13 | 14.29 | 13.72 | 13.74 | 13.74 | -2.21% | 912,121 |
| Nov 19, 2025 | 14.12 | 14.19 | 14.00 | 14.05 | 14.05 | -0.71% | 447,652 |
| Nov 18, 2025 | 13.75 | 14.21 | 13.69 | 14.15 | 14.15 | 1.73% | 755,915 |
| Nov 17, 2025 | 14.07 | 14.10 | 13.74 | 13.91 | 13.91 | -1.83% | 845,806 |
| Nov 14, 2025 | 14.33 | 14.35 | 14.10 | 14.17 | 14.17 | -0.91% | 609,976 |
| Nov 13, 2025 | 14.52 | 14.65 | 14.26 | 14.30 | 14.30 | -2.12% | 432,550 |
| Nov 12, 2025 | 14.54 | 14.79 | 14.50 | 14.61 | 14.61 | 0.69% | 431,705 |
| Nov 11, 2025 | 14.63 | 14.71 | 14.50 | 14.51 | 14.51 | -0.62% | 564,452 |
| Nov 10, 2025 | 14.48 | 14.70 | 14.41 | 14.60 | 14.60 | 1.04% | 473,544 |
| Nov 7, 2025 | 14.35 | 14.62 | 14.31 | 14.45 | 14.45 | 0.07% | 478,031 |
| Nov 6, 2025 | 14.30 | 14.56 | 14.20 | 14.44 | 14.44 | -0.62% | 726,016 |
| Nov 5, 2025 | 14.36 | 14.63 | 14.08 | 14.53 | 14.53 | -0.68% | 844,161 |
| Nov 4, 2025 | 14.54 | 14.74 | 14.50 | 14.63 | 14.63 | -0.41% | 730,384 |
| Nov 3, 2025 | 14.62 | 14.76 | 14.48 | 14.69 | 14.69 | -0.54% | 692,338 |
| Oct 31, 2025 | 14.72 | 14.87 | 14.61 | 14.77 | 14.77 | 0.41% | 409,294 |
| Oct 30, 2025 | 14.95 | 15.14 | 14.67 | 14.71 | 14.71 | -1.41% | 406,464 |
| Oct 29, 2025 | 15.22 | 15.29 | 14.86 | 14.92 | 14.92 | -2.29% | 1,506,007 |
| Oct 28, 2025 | 15.60 | 15.60 | 15.19 | 15.27 | 15.27 | -2.43% | 464,034 |
| Oct 27, 2025 | 15.36 | 15.68 | 15.28 | 15.65 | 15.65 | 2.22% | 654,261 |
| Oct 24, 2025 | 15.55 | 15.86 | 15.29 | 15.31 | 15.31 | -1.10% | 491,694 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.41 | 15.48 | 15.48 | -0.71% | 365,073 |
| Oct 22, 2025 | 16.03 | 16.07 | 15.51 | 15.59 | 15.59 | -2.62% | 510,848 |
| Oct 21, 2025 | 16.00 | 16.25 | 15.96 | 16.01 | 16.01 | - | 454,452 |
| Oct 20, 2025 | 15.44 | 16.04 | 15.33 | 16.01 | 16.01 | 4.57% | 595,217 |
| Oct 17, 2025 | 15.03 | 15.35 | 15.03 | 15.31 | 15.31 | 0.59% | 619,697 |
| Oct 16, 2025 | 15.34 | 15.36 | 15.06 | 15.22 | 15.22 | -0.33% | 482,305 |