InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.62
+0.01 (0.07%)
Nov 13, 2025, 10:01 AM EST - Market open
InMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 14.54 | 14.79 | 14.50 | 14.61 | 14.61 | 0.69% | 431,705 |
| Nov 11, 2025 | 14.63 | 14.71 | 14.50 | 14.51 | 14.51 | -0.62% | 564,452 |
| Nov 10, 2025 | 14.48 | 14.70 | 14.41 | 14.60 | 14.60 | 1.04% | 473,544 |
| Nov 7, 2025 | 14.35 | 14.62 | 14.31 | 14.45 | 14.45 | 0.07% | 478,031 |
| Nov 6, 2025 | 14.30 | 14.56 | 14.20 | 14.44 | 14.44 | -0.62% | 726,016 |
| Nov 5, 2025 | 14.36 | 14.63 | 14.08 | 14.53 | 14.53 | -0.68% | 780,715 |
| Nov 4, 2025 | 14.54 | 14.74 | 14.50 | 14.63 | 14.63 | -0.41% | 730,384 |
| Nov 3, 2025 | 14.62 | 14.76 | 14.48 | 14.69 | 14.69 | -0.54% | 692,338 |
| Oct 31, 2025 | 14.72 | 14.87 | 14.61 | 14.77 | 14.77 | 0.41% | 409,294 |
| Oct 30, 2025 | 14.95 | 15.14 | 14.67 | 14.71 | 14.71 | -1.41% | 406,464 |
| Oct 29, 2025 | 15.22 | 15.29 | 14.86 | 14.92 | 14.92 | -2.29% | 1,506,007 |
| Oct 28, 2025 | 15.60 | 15.60 | 15.19 | 15.27 | 15.27 | -2.43% | 464,034 |
| Oct 27, 2025 | 15.36 | 15.68 | 15.28 | 15.65 | 15.65 | 2.22% | 654,261 |
| Oct 24, 2025 | 15.55 | 15.86 | 15.29 | 15.31 | 15.31 | -1.10% | 491,694 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.41 | 15.48 | 15.48 | -0.71% | 365,073 |
| Oct 22, 2025 | 16.03 | 16.07 | 15.51 | 15.59 | 15.59 | -2.62% | 510,848 |
| Oct 21, 2025 | 16.00 | 16.25 | 15.96 | 16.01 | 16.01 | - | 454,452 |
| Oct 20, 2025 | 15.44 | 16.04 | 15.33 | 16.01 | 16.01 | 4.57% | 595,217 |
| Oct 17, 2025 | 15.03 | 15.35 | 15.03 | 15.31 | 15.31 | 0.59% | 619,697 |
| Oct 16, 2025 | 15.34 | 15.36 | 15.06 | 15.22 | 15.22 | -0.33% | 482,305 |
| Oct 15, 2025 | 15.50 | 15.60 | 15.02 | 15.27 | 15.27 | -1.10% | 1,246,822 |
| Oct 14, 2025 | 15.09 | 15.58 | 14.97 | 15.44 | 15.44 | 0.92% | 931,119 |
| Oct 13, 2025 | 15.72 | 15.74 | 14.97 | 15.30 | 15.30 | 0.23% | 916,459 |
| Oct 10, 2025 | 16.00 | 16.16 | 15.26 | 15.27 | 15.27 | -3.93% | 1,244,620 |
| Oct 9, 2025 | 16.58 | 16.74 | 15.80 | 15.89 | 15.89 | 5.58% | 1,987,225 |
| Oct 8, 2025 | 15.05 | 15.08 | 14.90 | 15.05 | 15.05 | 0.13% | 663,719 |
| Oct 7, 2025 | 15.27 | 15.47 | 14.99 | 15.03 | 15.03 | -1.31% | 653,478 |
| Oct 6, 2025 | 15.28 | 15.31 | 14.88 | 15.23 | 15.23 | 0.53% | 846,957 |
| Oct 3, 2025 | 15.49 | 15.61 | 14.98 | 15.15 | 15.15 | -2.01% | 1,002,305 |
| Oct 2, 2025 | 15.34 | 15.47 | 15.11 | 15.46 | 15.46 | 1.18% | 617,431 |
| Oct 1, 2025 | 14.90 | 15.32 | 14.81 | 15.28 | 15.28 | 2.55% | 762,540 |
| Sep 30, 2025 | 14.95 | 15.03 | 14.73 | 14.90 | 14.90 | -0.67% | 490,373 |
| Sep 29, 2025 | 15.04 | 15.09 | 14.82 | 15.00 | 15.00 | 0.67% | 555,335 |
| Sep 26, 2025 | 14.79 | 14.95 | 14.76 | 14.90 | 14.90 | 0.81% | 488,462 |
| Sep 25, 2025 | 14.77 | 14.86 | 14.58 | 14.78 | 14.78 | -1.14% | 688,454 |
| Sep 24, 2025 | 14.91 | 15.14 | 14.82 | 14.95 | 14.95 | 0.07% | 532,264 |
| Sep 23, 2025 | 15.01 | 15.17 | 14.79 | 14.94 | 14.94 | -0.47% | 559,679 |
| Sep 22, 2025 | 14.73 | 15.20 | 14.61 | 15.01 | 15.01 | 2.11% | 816,411 |
| Sep 19, 2025 | 15.12 | 15.15 | 14.64 | 14.70 | 14.70 | -3.10% | 1,560,243 |
| Sep 18, 2025 | 15.03 | 15.22 | 14.93 | 15.17 | 15.17 | 1.61% | 467,301 |
| Sep 17, 2025 | 15.02 | 15.39 | 14.83 | 14.93 | 14.93 | -0.20% | 640,849 |
| Sep 16, 2025 | 14.80 | 15.04 | 14.61 | 14.96 | 14.96 | 0.67% | 626,123 |
| Sep 15, 2025 | 14.86 | 14.95 | 14.72 | 14.86 | 14.86 | 0.20% | 644,716 |
| Sep 12, 2025 | 15.26 | 15.29 | 14.80 | 14.83 | 14.83 | -3.32% | 729,650 |
| Sep 11, 2025 | 15.05 | 15.48 | 14.99 | 15.34 | 15.34 | 2.13% | 827,549 |
| Sep 10, 2025 | 15.00 | 15.48 | 14.86 | 15.02 | 15.02 | -0.33% | 1,239,468 |
| Sep 9, 2025 | 15.41 | 15.43 | 15.02 | 15.07 | 15.07 | -1.37% | 727,243 |
| Sep 8, 2025 | 15.12 | 15.35 | 14.80 | 15.28 | 15.28 | 2.00% | 1,239,089 |
| Sep 5, 2025 | 14.46 | 15.07 | 14.42 | 14.98 | 14.98 | 3.96% | 996,102 |
| Sep 4, 2025 | 14.49 | 14.49 | 14.28 | 14.41 | 14.41 | -0.69% | 517,053 |