InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.34
-0.39 (-2.65%)
At close: Jun 5, 2025, 4:00 PM
14.34
0.00 (0.00%)
Pre-market: Jun 6, 2025, 4:00 AM EDT
InMode Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 14.76 | 14.76 | 14.23 | 14.34 | 14.34 | -2.65% | 1,476,004 |
Jun 4, 2025 | 14.70 | 14.82 | 14.68 | 14.73 | 14.73 | 0.14% | 642,696 |
Jun 3, 2025 | 14.34 | 14.77 | 14.22 | 14.71 | 14.71 | 2.51% | 838,844 |
Jun 2, 2025 | 14.61 | 14.61 | 14.21 | 14.35 | 14.35 | -2.11% | 1,039,555 |
May 30, 2025 | 14.48 | 14.78 | 14.24 | 14.66 | 14.66 | 0.48% | 1,171,751 |
May 29, 2025 | 14.55 | 14.65 | 14.41 | 14.59 | 14.59 | 1.39% | 935,028 |
May 28, 2025 | 14.51 | 14.59 | 14.38 | 14.39 | 14.39 | -1.03% | 731,876 |
May 27, 2025 | 14.42 | 14.70 | 14.18 | 14.54 | 14.54 | 2.18% | 1,301,786 |
May 23, 2025 | 14.11 | 14.36 | 14.04 | 14.23 | 14.23 | -0.70% | 774,301 |
May 22, 2025 | 14.17 | 14.45 | 13.99 | 14.33 | 14.33 | 0.84% | 873,340 |
May 21, 2025 | 14.65 | 14.65 | 14.19 | 14.21 | 14.21 | -3.73% | 957,232 |
May 20, 2025 | 14.49 | 14.88 | 14.45 | 14.76 | 14.76 | 1.58% | 963,239 |
May 19, 2025 | 14.43 | 14.59 | 14.29 | 14.53 | 14.53 | -0.95% | 715,156 |
May 16, 2025 | 14.71 | 14.75 | 14.53 | 14.67 | 14.67 | -0.27% | 1,038,069 |
May 15, 2025 | 14.47 | 14.82 | 14.46 | 14.71 | 14.71 | 0.96% | 1,082,949 |
May 14, 2025 | 14.84 | 14.95 | 14.50 | 14.57 | 14.57 | -2.35% | 907,209 |
May 13, 2025 | 15.03 | 15.11 | 14.76 | 14.92 | 14.92 | -0.53% | 767,851 |
May 12, 2025 | 14.91 | 15.22 | 14.69 | 15.00 | 15.00 | 3.81% | 1,106,552 |
May 9, 2025 | 14.50 | 14.78 | 14.34 | 14.45 | 14.45 | 1.55% | 1,346,991 |
May 8, 2025 | 14.32 | 14.60 | 14.21 | 14.23 | 14.23 | 0.07% | 1,197,173 |
May 7, 2025 | 14.35 | 14.42 | 14.06 | 14.22 | 14.22 | -0.56% | 1,009,836 |
May 6, 2025 | 14.20 | 14.44 | 14.01 | 14.30 | 14.30 | 0.35% | 1,140,156 |
May 5, 2025 | 14.46 | 14.83 | 14.17 | 14.25 | 14.25 | -2.20% | 1,224,277 |
May 2, 2025 | 14.89 | 15.12 | 14.51 | 14.57 | 14.57 | -0.88% | 1,081,631 |
May 1, 2025 | 14.11 | 14.90 | 14.07 | 14.70 | 14.70 | 4.26% | 1,722,584 |
Apr 30, 2025 | 14.23 | 14.28 | 13.80 | 14.10 | 14.10 | -2.22% | 1,971,487 |
Apr 29, 2025 | 14.21 | 14.44 | 13.86 | 14.42 | 14.42 | 1.12% | 2,127,716 |
Apr 28, 2025 | 14.33 | 15.08 | 13.96 | 14.26 | 14.26 | -12.08% | 4,805,719 |
Apr 25, 2025 | 16.10 | 16.31 | 15.91 | 16.22 | 16.22 | 0.56% | 932,624 |
Apr 24, 2025 | 15.72 | 16.20 | 15.61 | 16.13 | 16.13 | 3.53% | 1,134,875 |
Apr 23, 2025 | 16.17 | 16.44 | 15.53 | 15.58 | 15.58 | -0.32% | 1,259,691 |
Apr 22, 2025 | 14.98 | 15.69 | 14.92 | 15.63 | 15.63 | 5.61% | 994,657 |
Apr 21, 2025 | 14.77 | 14.87 | 14.58 | 14.80 | 14.80 | -0.80% | 697,996 |
Apr 17, 2025 | 14.84 | 15.07 | 14.71 | 14.92 | 14.92 | 0.07% | 871,724 |
Apr 16, 2025 | 15.27 | 15.38 | 14.67 | 14.91 | 14.91 | -3.21% | 1,367,436 |
Apr 15, 2025 | 15.11 | 15.42 | 14.76 | 15.41 | 15.41 | 2.16% | 1,879,850 |
Apr 14, 2025 | 15.10 | 15.54 | 14.91 | 15.08 | 15.08 | 1.34% | 1,906,826 |
Apr 11, 2025 | 14.20 | 15.07 | 13.68 | 14.88 | 14.88 | 5.53% | 1,863,802 |
Apr 10, 2025 | 15.24 | 15.41 | 13.85 | 14.10 | 14.10 | -8.80% | 2,244,746 |
Apr 9, 2025 | 14.50 | 15.82 | 14.22 | 15.46 | 15.46 | 6.77% | 4,100,298 |
Apr 8, 2025 | 16.08 | 16.13 | 14.32 | 14.48 | 14.48 | -5.97% | 2,079,874 |
Apr 7, 2025 | 15.49 | 16.30 | 14.56 | 15.40 | 15.40 | -1.97% | 1,822,994 |
Apr 4, 2025 | 15.78 | 16.02 | 15.16 | 15.71 | 15.71 | -3.62% | 2,845,098 |
Apr 3, 2025 | 17.35 | 17.54 | 15.97 | 16.30 | 16.30 | -9.34% | 2,596,526 |
Apr 2, 2025 | 17.86 | 18.23 | 17.78 | 17.98 | 17.98 | -0.66% | 1,395,438 |
Apr 1, 2025 | 17.72 | 18.68 | 17.60 | 18.10 | 18.10 | 2.03% | 1,669,556 |
Mar 31, 2025 | 17.62 | 17.92 | 17.25 | 17.74 | 17.74 | 0.23% | 1,870,219 |
Mar 28, 2025 | 18.16 | 18.40 | 17.58 | 17.70 | 17.70 | -3.28% | 1,447,262 |
Mar 27, 2025 | 18.28 | 18.79 | 18.12 | 18.30 | 18.30 | 0.49% | 1,189,351 |
Mar 26, 2025 | 18.54 | 18.90 | 18.11 | 18.21 | 18.21 | -1.14% | 1,458,424 |