InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	14.55	14.80	14.53	14.57	14.57	-0.55%	744,590
Apr 17, 2026	14.49	14.84	14.45	14.65	14.65	2.23%	872,447
Apr 16, 2026	14.25	14.38	14.20	14.33	14.33	0.56%	1,186,460
Apr 15, 2026	14.20	14.28	13.99	14.25	14.25	0.78%	660,870
Apr 14, 2026	13.99	14.27	13.99	14.14	14.14	1.07%	779,699
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
Mar 18, 2026	13.62	13.71	13.40	13.45	13.45	-1.47%	1,283,864
Mar 17, 2026	13.54	13.72	13.48	13.65	13.65	1.64%	1,523,592
Mar 16, 2026	13.56	13.65	13.32	13.43	13.43	-0.81%	1,196,276
Mar 13, 2026	13.71	13.86	13.36	13.54	13.54	6.11%	1,928,096
Mar 12, 2026	13.10	13.10	12.72	12.76	12.76	-2.89%	1,357,510
Mar 11, 2026	13.29	13.33	13.02	13.14	13.14	-0.98%	449,542
Mar 10, 2026	13.19	13.40	13.05	13.27	13.27	-0.15%	727,036
Mar 9, 2026	13.10	13.30	12.95	13.29	13.29	0.45%	1,462,241
Mar 6, 2026	13.42	13.42	13.20	13.23	13.23	-1.64%	651,294
Mar 5, 2026	13.51	13.65	13.42	13.45	13.45	-0.81%	371,796
Mar 4, 2026	13.56	13.59	13.42	13.56	13.56	-0.29%	454,128
Mar 3, 2026	13.51	13.65	13.37	13.60	13.60	-0.29%	568,403
Mar 2, 2026	13.41	13.69	13.30	13.64	13.64	-0.80%	1,100,673
Feb 27, 2026	13.96	13.98	13.71	13.75	13.75	-2.14%	816,098
Feb 26, 2026	13.98	14.09	13.85	14.05	14.05	0.64%	761,117
Feb 25, 2026	13.97	14.15	13.91	13.96	13.96	-0.14%	764,359
Feb 24, 2026	14.14	14.19	13.95	13.98	13.98	-1.55%	1,092,241
Feb 23, 2026	14.11	14.37	13.91	14.20	14.20	-6.70%	2,338,028
Feb 20, 2026	14.91	15.27	14.87	15.22	15.22	0.83%	629,278
Feb 19, 2026	14.43	15.11	14.37	15.10	15.10	4.39%	1,379,288
Feb 18, 2026	14.48	14.54	14.29	14.46	14.46	-0.14%	579,540
Feb 17, 2026	14.30	14.54	14.23	14.48	14.48	1.26%	769,823
Feb 13, 2026	14.47	14.55	14.23	14.30	14.30	-	752,343
Feb 12, 2026	14.25	14.48	14.25	14.30	14.30	0.42%	1,220,819
Feb 11, 2026	14.75	14.75	14.19	14.24	14.24	-2.60%	1,647,209
Feb 10, 2026	14.46	15.39	14.46	14.62	14.62	-3.31%	1,712,568
Feb 9, 2026	15.08	15.19	14.72	15.12	15.12	0.27%	1,104,394
Feb 6, 2026	14.90	15.10	14.88	15.08	15.08	1.75%	1,050,704