InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.10	14.18	13.89	13.93	13.93	-0.85%	920,762
May 28, 2026	13.79	14.09	13.77	14.05	14.05	1.74%	717,049
May 27, 2026	13.84	13.93	13.66	13.81	13.81	-	1,024,474
May 26, 2026	13.69	13.90	13.67	13.81	13.81	0.51%	1,177,513
May 22, 2026	13.87	14.10	13.73	13.74	13.74	-0.65%	1,253,717
May 21, 2026	13.93	14.10	13.80	13.83	13.83	-1.36%	2,724,702
May 20, 2026	13.76	14.06	13.67	14.02	14.02	0.36%	825,287
May 19, 2026	14.07	14.11	13.91	13.97	13.97	-0.92%	755,199
May 18, 2026	13.92	14.15	13.92	14.10	14.10	1.44%	944,845
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
Apr 15, 2026	14.20	14.28	13.99	14.25	14.25	0.78%	660,871
Apr 14, 2026	13.99	14.27	13.99	14.14	14.14	1.07%	779,704
Apr 13, 2026	13.70	14.00	13.61	13.99	13.99	3.40%	842,798
Apr 10, 2026	13.68	13.78	13.35	13.53	13.53	-1.17%	1,192,288
Apr 9, 2026	13.71	13.84	13.65	13.69	13.69	-0.65%	765,142
Apr 8, 2026	13.91	13.96	13.74	13.78	13.78	0.95%	556,013
Apr 7, 2026	13.69	13.77	13.60	13.65	13.65	-0.44%	896,339
Apr 6, 2026	13.79	13.85	13.71	13.71	13.71	-0.58%	312,834
Apr 2, 2026	13.44	13.81	13.44	13.79	13.79	0.66%	661,914
Apr 1, 2026	13.77	13.85	13.70	13.70	13.70	0.15%	682,809
Mar 31, 2026	13.49	13.76	13.43	13.68	13.68	2.01%	1,088,448
Mar 30, 2026	13.40	13.61	13.21	13.41	13.41	0.07%	1,057,454
Mar 27, 2026	13.65	13.73	13.39	13.40	13.40	-2.55%	985,506
Mar 26, 2026	13.61	13.84	13.61	13.75	13.75	-	660,482
Mar 25, 2026	13.81	13.84	13.61	13.75	13.75	0.36%	829,692
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%	1,113,315
Mar 20, 2026	13.75	13.79	13.36	13.53	13.53	-1.89%	1,399,030
Mar 19, 2026	13.39	13.80	13.39	13.79	13.79	2.53%	2,244,889