InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.91
+0.07 (0.47%)
Sep 4, 2026, 4:00 PM EDT - Market closed
InMode Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.79 | 14.94 | 14.77 | 14.91 | 14.91 | 0.47% | 213,053 |
| Sep 3, 2026 | 14.99 | 15.04 | 14.77 | 14.84 | 14.84 | -0.74% | 286,505 |
| Sep 2, 2026 | 15.01 | 15.10 | 14.92 | 14.95 | 14.95 | -0.53% | 412,706 |
| Sep 1, 2026 | 14.99 | 15.20 | 14.93 | 15.03 | 15.03 | 0.47% | 799,930 |
| Aug 31, 2026 | 14.85 | 14.98 | 14.75 | 14.96 | 14.96 | 0.74% | 698,836 |
| Aug 28, 2026 | 14.88 | 14.94 | 14.83 | 14.85 | 14.85 | 0.07% | 456,671 |
| Aug 27, 2026 | 14.87 | 14.93 | 14.78 | 14.84 | 14.84 | -0.60% | 322,482 |
| Aug 26, 2026 | 15.00 | 15.02 | 14.90 | 14.93 | 14.93 | -0.67% | 319,179 |
| Aug 25, 2026 | 15.10 | 15.16 | 15.01 | 15.03 | 15.03 | -0.46% | 298,726 |
| Aug 24, 2026 | 15.09 | 15.17 | 15.03 | 15.10 | 15.10 | 0.27% | 425,022 |
| Aug 21, 2026 | 14.92 | 15.11 | 14.92 | 15.06 | 15.06 | 0.94% | 304,448 |
| Aug 20, 2026 | 14.95 | 15.00 | 14.85 | 14.92 | 14.92 | -0.80% | 433,200 |
| Aug 19, 2026 | 15.02 | 15.13 | 14.95 | 15.04 | 15.04 | 0.33% | 491,748 |
| Aug 18, 2026 | 15.06 | 15.09 | 14.94 | 14.99 | 14.99 | -0.20% | 375,897 |
| Aug 17, 2026 | 15.13 | 15.15 | 14.96 | 15.02 | 15.02 | -0.86% | 548,989 |
| Aug 14, 2026 | 15.25 | 15.31 | 15.10 | 15.15 | 15.15 | -0.33% | 350,547 |
| Aug 13, 2026 | 15.30 | 15.38 | 15.09 | 15.20 | 15.20 | -0.20% | 347,694 |
| Aug 12, 2026 | 15.02 | 15.28 | 15.02 | 15.23 | 15.23 | 0.59% | 358,414 |
| Aug 11, 2026 | 15.21 | 15.34 | 15.12 | 15.14 | 15.14 | -0.33% | 355,426 |
| Aug 10, 2026 | 15.21 | 15.26 | 15.12 | 15.19 | 15.19 | -0.78% | 459,777 |
| Aug 7, 2026 | 15.10 | 15.36 | 15.09 | 15.31 | 15.31 | 1.26% | 397,215 |
| Aug 6, 2026 | 15.24 | 15.29 | 15.06 | 15.12 | 15.12 | -0.59% | 498,721 |
| Aug 5, 2026 | 14.97 | 15.31 | 14.97 | 15.21 | 15.21 | -1.04% | 533,619 |
| Aug 4, 2026 | 15.33 | 15.39 | 15.24 | 15.37 | 15.37 | 0.13% | 359,200 |
| Aug 3, 2026 | 15.29 | 15.40 | 15.26 | 15.35 | 15.35 | 1.39% | 394,622 |
| Jul 31, 2026 | 15.09 | 15.19 | 15.00 | 15.14 | 15.14 | 0.30% | 472,629 |
| Jul 30, 2026 | 15.15 | 15.15 | 14.94 | 15.10 | 15.10 | -0.36% | 682,336 |
| Jul 29, 2026 | 15.38 | 15.51 | 14.98 | 15.15 | 15.15 | -2.07% | 866,663 |
| Jul 28, 2026 | 15.27 | 15.60 | 15.27 | 15.47 | 15.47 | 0.59% | 586,145 |
| Jul 27, 2026 | 15.25 | 15.57 | 15.21 | 15.38 | 15.38 | 1.38% | 688,606 |
| Jul 24, 2026 | 15.16 | 15.35 | 15.11 | 15.17 | 15.17 | 0.53% | 419,196 |
| Jul 23, 2026 | 15.19 | 15.19 | 14.99 | 15.09 | 15.09 | -0.72% | 536,870 |
| Jul 22, 2026 | 15.36 | 15.36 | 15.16 | 15.20 | 15.20 | -1.04% | 373,546 |
| Jul 21, 2026 | 15.37 | 15.40 | 15.20 | 15.36 | 15.36 | - | 387,930 |
| Jul 20, 2026 | 15.42 | 15.56 | 15.34 | 15.36 | 15.36 | -0.71% | 444,804 |
| Jul 17, 2026 | 15.61 | 15.67 | 15.39 | 15.47 | 15.47 | -0.80% | 609,925 |
| Jul 16, 2026 | 15.25 | 15.64 | 15.25 | 15.60 | 15.60 | 2.06% | 1,034,723 |
| Jul 15, 2026 | 14.89 | 15.36 | 14.86 | 15.28 | 15.28 | 2.41% | 516,722 |
| Jul 14, 2026 | 15.15 | 15.16 | 14.86 | 14.92 | 14.92 | -1.52% | 601,291 |
| Jul 13, 2026 | 15.20 | 15.29 | 15.08 | 15.15 | 15.15 | -0.85% | 693,078 |
| Jul 10, 2026 | 15.00 | 15.36 | 14.90 | 15.28 | 15.28 | 1.80% | 823,376 |
| Jul 9, 2026 | 15.30 | 15.37 | 14.83 | 15.01 | 15.01 | 3.80% | 1,684,399 |
| Jul 8, 2026 | 14.46 | 14.54 | 14.40 | 14.46 | 14.46 | -0.55% | 450,401 |
| Jul 7, 2026 | 14.64 | 14.66 | 14.46 | 14.54 | 14.54 | -0.41% | 409,944 |
| Jul 6, 2026 | 14.80 | 14.80 | 14.53 | 14.60 | 14.60 | -1.35% | 467,184 |
| Jul 2, 2026 | 14.74 | 14.92 | 14.67 | 14.80 | 14.80 | 0.82% | 688,270 |
| Jul 1, 2026 | 14.56 | 14.78 | 14.40 | 14.68 | 14.68 | 0.41% | 526,380 |
| Jun 30, 2026 | 14.70 | 14.76 | 14.49 | 14.62 | 14.62 | -0.81% | 834,896 |
| Jun 29, 2026 | 14.55 | 14.78 | 14.55 | 14.74 | 14.74 | 0.75% | 591,783 |
| Jun 26, 2026 | 14.68 | 14.81 | 14.37 | 14.63 | 14.63 | -1.22% | 1,141,039 |