InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.68	14.81	14.37	14.63	14.63	-1.22%	1,102,329
Jun 25, 2026	14.75	14.96	14.63	14.81	14.81	0.14%	1,266,846
Jun 24, 2026	14.87	15.19	14.62	14.79	14.79	10.79%	3,497,382
Jun 23, 2026	13.23	13.39	13.23	13.35	13.35	1.06%	521,567
Jun 22, 2026	13.30	13.42	13.21	13.21	13.21	-1.42%	721,842
Jun 18, 2026	13.46	13.48	13.29	13.40	13.40	0.30%	568,624
Jun 17, 2026	13.45	13.57	13.35	13.36	13.36	-0.96%	618,743
Jun 16, 2026	13.57	13.60	13.39	13.49	13.49	-0.59%	652,269
Jun 15, 2026	13.50	13.58	13.40	13.57	13.57	0.89%	673,048
Jun 12, 2026	13.54	13.54	13.39	13.45	13.45	-0.30%	448,470
Jun 11, 2026	13.33	13.58	13.33	13.49	13.49	0.15%	515,487
Jun 10, 2026	13.53	13.60	13.47	13.47	13.47	-0.66%	487,915
Jun 9, 2026	13.53	13.66	13.46	13.56	13.56	0.44%	526,309
Jun 8, 2026	13.60	13.69	13.46	13.50	13.50	-0.30%	426,089
Jun 5, 2026	13.64	13.69	13.46	13.54	13.54	-0.59%	497,288
Jun 4, 2026	13.50	13.68	13.50	13.62	13.62	0.96%	406,164
Jun 3, 2026	13.49	13.51	13.35	13.49	13.49	-0.07%	732,033
Jun 2, 2026	13.60	13.68	13.42	13.50	13.50	-0.66%	573,869
Jun 1, 2026	13.80	13.81	13.59	13.59	13.59	-2.44%	791,869
May 29, 2026	14.10	14.18	13.89	13.93	13.93	-0.85%	979,829
May 28, 2026	13.79	14.09	13.77	14.05	14.05	1.74%	721,218
May 27, 2026	13.84	13.93	13.66	13.81	13.81	-	1,024,480
May 26, 2026	13.69	13.90	13.67	13.81	13.81	0.51%	1,193,031
May 22, 2026	13.87	14.10	13.73	13.74	13.74	-0.65%	1,265,424
May 21, 2026	13.93	14.10	13.80	13.83	13.83	-1.36%	2,742,949
May 20, 2026	13.76	14.06	13.67	14.02	14.02	0.36%	855,551
May 19, 2026	14.07	14.11	13.91	13.97	13.97	-0.92%	760,698
May 18, 2026	13.92	14.15	13.92	14.10	14.10	1.44%	967,515
May 15, 2026	14.09	14.15	13.88	13.90	13.90	-1.07%	773,429
May 14, 2026	14.10	14.12	13.87	14.05	14.05	0.07%	978,764
May 13, 2026	13.82	14.06	13.76	14.04	14.04	1.52%	1,046,724
May 12, 2026	13.77	13.84	13.68	13.83	13.83	0.44%	1,101,950
May 11, 2026	13.86	14.01	13.64	13.77	13.77	-1.36%	1,373,389
May 8, 2026	13.98	14.15	13.85	13.96	13.96	0.29%	1,384,473
May 7, 2026	13.59	14.23	13.50	13.92	13.92	2.43%	1,564,515
May 6, 2026	13.40	13.62	13.25	13.59	13.59	-5.63%	1,966,035
May 5, 2026	14.35	14.43	14.13	14.40	14.40	0.63%	581,140
May 4, 2026	14.33	14.50	14.28	14.31	14.31	-0.69%	343,724
May 1, 2026	14.46	14.51	14.33	14.41	14.41	-0.41%	316,032
Apr 30, 2026	14.01	14.47	14.00	14.47	14.47	3.65%	365,773
Apr 29, 2026	14.15	14.15	13.92	13.96	13.96	-1.76%	389,336
Apr 28, 2026	14.33	14.37	14.15	14.21	14.21	-0.70%	303,531
Apr 27, 2026	14.40	14.49	14.31	14.31	14.31	-0.62%	352,512
Apr 24, 2026	14.41	14.41	14.19	14.40	14.40	0.28%	404,091
Apr 23, 2026	14.41	14.41	14.17	14.36	14.36	-0.35%	453,466
Apr 22, 2026	14.62	14.71	14.40	14.41	14.41	-0.69%	478,224
Apr 21, 2026	14.60	14.71	14.49	14.51	14.51	-0.41%	361,266
Apr 20, 2026	14.55	14.80	14.53	14.57	14.57	-0.55%	833,384
Apr 17, 2026	14.49	14.84	14.45	14.65	14.65	2.23%	872,469
Apr 16, 2026	14.25	14.38	14.20	14.33	14.33	0.56%	1,186,475