InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.05
+0.15 (1.08%)
Jul 21, 2025, 1:55 PM - Market open
InMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 13.98 | 14.12 | 13.89 | 14.02 | - | 0.90% | 293,775 |
| Jul 18, 2025 | 14.18 | 14.20 | 13.86 | 13.90 | 13.90 | -1.45% | 1,246,931 |
| Jul 17, 2025 | 14.21 | 14.45 | 14.08 | 14.10 | 14.10 | -1.12% | 866,158 |
| Jul 16, 2025 | 14.25 | 14.40 | 14.22 | 14.26 | 14.26 | 0.07% | 710,860 |
| Jul 15, 2025 | 14.74 | 14.75 | 14.24 | 14.25 | 14.25 | -3.32% | 780,958 |
| Jul 14, 2025 | 14.66 | 14.82 | 14.46 | 14.74 | 14.74 | 0.20% | 1,196,488 |
| Jul 11, 2025 | 15.07 | 15.14 | 14.60 | 14.71 | 14.71 | -3.10% | 972,183 |
| Jul 10, 2025 | 14.81 | 15.50 | 14.72 | 15.18 | 15.18 | -0.33% | 1,756,258 |
| Jul 9, 2025 | 15.42 | 15.59 | 14.97 | 15.23 | 15.23 | -0.85% | 952,178 |
| Jul 8, 2025 | 15.17 | 15.63 | 15.09 | 15.36 | 15.36 | 1.72% | 1,057,539 |
| Jul 7, 2025 | 15.06 | 15.38 | 14.95 | 15.10 | 15.10 | -0.40% | 878,915 |
| Jul 3, 2025 | 15.24 | 15.40 | 15.12 | 15.16 | 15.16 | -0.33% | 595,953 |
| Jul 2, 2025 | 14.83 | 15.42 | 14.83 | 15.21 | 15.21 | 2.56% | 1,275,610 |
| Jul 1, 2025 | 14.37 | 15.16 | 14.30 | 14.83 | 14.83 | 2.70% | 1,989,271 |
| Jun 30, 2025 | 14.27 | 14.48 | 13.96 | 14.44 | 14.44 | 1.76% | 1,418,013 |
| Jun 27, 2025 | 14.13 | 14.53 | 14.01 | 14.19 | 14.19 | 0.85% | 12,990,694 |
| Jun 26, 2025 | 14.16 | 14.20 | 13.85 | 14.07 | 14.07 | -0.99% | 1,268,608 |
| Jun 25, 2025 | 13.89 | 14.32 | 13.82 | 14.21 | 14.21 | 3.27% | 1,392,908 |
| Jun 24, 2025 | 13.68 | 13.86 | 13.59 | 13.76 | 13.76 | 2.00% | 1,193,837 |
| Jun 23, 2025 | 13.24 | 13.60 | 13.14 | 13.49 | 13.49 | 1.58% | 1,095,994 |
| Jun 20, 2025 | 13.50 | 13.52 | 13.21 | 13.28 | 13.28 | -0.45% | 1,103,526 |
| Jun 18, 2025 | 13.34 | 13.53 | 13.23 | 13.34 | 13.34 | -0.22% | 1,078,793 |
| Jun 17, 2025 | 13.35 | 13.67 | 13.16 | 13.37 | 13.37 | -0.45% | 1,261,835 |
| Jun 16, 2025 | 13.60 | 13.65 | 13.38 | 13.43 | 13.43 | 0.52% | 1,260,477 |
| Jun 13, 2025 | 13.85 | 13.97 | 13.28 | 13.36 | 13.36 | -4.91% | 2,370,891 |
| Jun 12, 2025 | 14.23 | 14.26 | 13.96 | 14.05 | 14.05 | -1.65% | 1,016,218 |
| Jun 11, 2025 | 14.50 | 14.73 | 14.24 | 14.29 | 14.29 | -1.89% | 1,064,609 |
| Jun 10, 2025 | 14.55 | 14.69 | 14.43 | 14.56 | 14.56 | - | 743,923 |
| Jun 9, 2025 | 14.36 | 14.70 | 14.29 | 14.56 | 14.56 | 2.82% | 1,252,697 |
| Jun 6, 2025 | 14.53 | 14.53 | 14.07 | 14.16 | 14.16 | -1.26% | 1,460,236 |
| Jun 5, 2025 | 14.76 | 14.76 | 14.23 | 14.34 | 14.34 | -2.65% | 1,476,387 |
| 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 |