Skip to main content
InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
17.45
-0.25 (-1.41%)
Mar 31, 2025, 10:51 AM EDT - Market open

InMode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202517.6217.6917.5717.67--0.17%18,760
Mar 28, 202518.1618.4017.5817.7017.70-3.28%1,447,262
Mar 27, 202518.2818.7918.1218.3018.300.49%1,189,351
Mar 26, 202518.5418.9018.1118.2118.21-1.14%1,458,424
Mar 25, 202518.8919.0818.4118.4218.42-3.05%1,213,702
Mar 24, 202518.9119.0918.8119.0019.001.99%1,014,748
Mar 21, 202518.2618.8018.2618.6318.631.09%2,345,273
Mar 20, 202518.5119.0418.4218.4318.43-1.18%1,087,454
Mar 19, 202518.1718.8018.1718.6518.652.59%1,292,564
Mar 18, 202518.2518.5518.1318.1818.18-0.93%1,206,235
Mar 17, 202518.1218.6918.1218.3518.350.22%1,140,133
Mar 14, 202518.4818.6517.6818.3118.31-0.81%1,604,223
Mar 13, 202518.1518.9818.1518.4618.461.65%1,197,112
Mar 12, 202519.0019.0518.1618.1618.16-3.46%1,406,682
Mar 11, 202519.4519.5618.7618.8118.81-2.79%1,241,852
Mar 10, 202518.7619.7818.7119.3519.351.74%1,662,119
Mar 7, 202519.3119.3818.5619.0219.02-1.50%935,355
Mar 6, 202519.0019.4218.8719.3119.310.26%973,093
Mar 5, 202518.8619.3218.8219.2619.262.34%883,845
Mar 4, 202518.4219.0518.3518.8218.82-0.37%1,595,428
Mar 3, 202518.8919.3818.8018.8918.890.91%1,303,860
Feb 28, 202518.4819.0618.3518.7218.720.81%1,079,482
Feb 27, 202519.3119.3518.5418.5718.57-3.83%842,873
Feb 26, 202518.7419.3318.6619.3119.312.01%725,259
Feb 25, 202519.1119.2418.6618.9318.93-0.99%785,243
Feb 24, 202518.8319.2418.7719.1219.121.16%997,197
Feb 21, 202519.0219.2418.7418.9018.90-0.37%755,675
Feb 20, 202519.3319.3418.9518.9718.97-2.19%599,569
Feb 19, 202519.1119.4318.9619.4019.401.49%711,017
Feb 18, 202518.7919.1818.6419.1119.111.59%971,186
Feb 14, 202518.4819.0618.4518.8118.81-1.26%1,087,090
Feb 13, 202518.9919.0718.7019.0519.050.85%581,407
Feb 12, 202518.3118.9118.2618.8918.891.67%1,091,265
Feb 11, 202518.3418.7218.3418.5818.580.22%647,052
Feb 10, 202518.1818.7018.1818.5418.542.77%955,476
Feb 7, 202518.4218.5917.8618.0418.04-1.15%1,220,055
Feb 6, 202517.8218.4017.8218.2518.251.61%1,380,282
Feb 5, 202517.6218.1617.5117.9617.962.63%1,363,794
Feb 4, 202517.2017.5616.5917.5017.504.98%1,800,121
Feb 3, 202516.7316.7416.3116.6716.67-3.14%856,484
Jan 31, 202517.2917.3317.0817.2117.21-0.35%899,147
Jan 30, 202517.5317.7517.1917.2717.27-0.80%644,633
Jan 29, 202517.1417.4817.1117.4117.411.10%408,067
Jan 28, 202517.1417.3216.9217.2217.220.76%512,074
Jan 27, 202517.1917.4216.8817.0917.09-0.93%844,792
Jan 24, 202517.2617.3817.0917.2517.25-0.06%581,525
Jan 23, 202517.0217.3016.8917.2617.261.11%854,586
Jan 22, 202516.8317.0816.7117.0717.070.65%827,478
Jan 21, 202516.8217.1116.8116.9616.961.01%892,464
Jan 17, 202516.6816.8116.4216.7916.791.33%1,005,877