Skip to main content
InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
17.08
-0.11 (-0.64%)
At close: Dec 20, 2024, 4:00 PM
17.06
-0.02 (-0.12%)
After-hours: Dec 20, 2024, 4:15 PM EST

InMode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1017.7417.0017.0817.08-0.64%2,314,367
Dec 19, 202417.3317.3616.9917.1917.190.23%995,002
Dec 18, 202418.0018.1816.9617.1517.15-3.81%883,000
Dec 17, 202417.9018.2417.6217.8317.83-0.78%962,964
Dec 16, 202418.1018.3717.9117.9717.97-1.59%555,198
Dec 13, 202418.4618.6418.1118.2618.26-1.30%555,841
Dec 12, 202418.3018.6218.3018.5018.50-0.64%416,426
Dec 11, 202418.6718.8318.3918.6218.620.32%572,140
Dec 10, 202418.7318.8918.3518.5618.56-1.49%442,179
Dec 9, 202418.3019.1518.2718.8418.843.92%916,183
Dec 6, 202418.2418.4218.0418.1318.130.11%548,555
Dec 5, 202419.3619.3718.0618.1118.11-6.65%942,582
Dec 4, 202419.1419.5319.0819.4019.401.46%1,149,729
Dec 3, 202419.3719.3818.7719.1219.12-1.70%1,128,617
Dec 2, 202419.4819.7719.4019.4519.45-0.41%1,009,607
Nov 29, 202419.5919.6019.3619.5319.530.21%559,502
Nov 27, 202419.3619.7519.3619.4919.491.25%652,526
Nov 26, 202419.4719.6319.1619.2519.25-1.38%864,316
Nov 25, 202419.7819.8319.3319.5219.522.63%1,413,500
Nov 22, 202418.5019.1318.4119.0219.022.87%794,600
Nov 21, 202418.3518.7418.2818.4918.491.37%949,900
Nov 20, 202417.5318.3117.4618.2418.242.99%1,471,352
Nov 19, 202417.7117.9617.6317.7117.71-1.06%1,164,801
Nov 18, 202418.1518.2017.1117.9017.90-0.61%1,698,800
Nov 15, 202419.0019.2218.0018.0118.01-5.21%1,379,100
Nov 14, 202419.2319.4418.9519.0019.00-1.66%910,600
Nov 13, 202419.1619.5519.1419.3219.320.31%887,000
Nov 12, 202419.1119.5719.1119.2619.26-1.23%906,146
Nov 11, 202419.8419.8519.4019.5019.500.46%929,218
Nov 8, 202419.0019.5619.0019.4119.410.94%1,451,174
Nov 7, 202419.2119.6819.1119.2319.23-0.21%1,330,407
Nov 6, 202419.0019.4518.7419.2719.277.65%2,070,700
Nov 5, 202417.2717.9916.9217.9017.902.99%798,329
Nov 4, 202417.1417.4917.1317.3817.380.70%1,337,282
Nov 1, 202417.1817.4317.1617.2617.261.05%840,613
Oct 31, 202417.8817.9716.9417.0817.08-4.42%1,137,036
Oct 30, 202417.9518.3517.5717.8717.87-0.22%1,116,700
Oct 29, 202417.6918.0317.6817.9117.91-0.39%772,344
Oct 28, 202417.7018.1417.6917.9817.982.45%808,900
Oct 25, 202417.8117.8117.4217.5517.55-0.85%745,400
Oct 24, 202417.9718.1717.5617.7017.70-0.78%902,045
Oct 23, 202418.2318.2917.6417.8417.84-2.78%1,187,431
Oct 22, 202417.9518.3617.8218.3518.352.34%1,222,100
Oct 21, 202417.6817.9917.6217.9317.930.84%1,240,141
Oct 18, 202417.3017.8917.2417.7817.783.31%1,115,275
Oct 17, 202417.0017.2216.7417.2117.211.95%828,578
Oct 16, 202416.7216.9516.5916.8816.881.38%594,214
Oct 15, 202416.5416.7016.3616.6516.65-880,200
Oct 14, 202416.2216.7516.2116.6516.650.91%873,809
Oct 11, 202416.1216.8416.0616.5016.502.10%1,404,000
Oct 10, 202415.0216.3915.0016.1616.167.38%2,276,537
Oct 9, 202414.9015.4014.8815.0515.051.14%1,054,634
Oct 8, 202415.1415.2014.8714.8814.88-1.52%1,511,819
Oct 7, 202415.6815.8315.0215.1115.11-4.25%2,079,118
Oct 4, 202415.3715.8015.3715.7815.783.95%1,176,655
Oct 3, 202415.4415.5815.1715.1815.18-1.68%1,569,830
Oct 2, 202415.5115.7115.4215.4415.44-0.39%1,436,725
Oct 1, 202416.1416.4015.1815.5015.50-8.55%3,638,000
Sep 30, 202417.0017.4216.9116.9516.95-2.75%943,500
Sep 27, 202417.4617.7817.3417.4317.431.40%614,030
Sep 26, 202416.7617.2716.5117.1917.194.56%869,193
Sep 25, 202416.5916.5916.3916.4416.44-1.26%994,242
Sep 24, 202416.5316.7716.4916.6516.651.46%658,206
Sep 23, 202417.2717.3016.3516.4116.41-5.80%2,217,615
Sep 20, 202417.7017.7417.2417.4217.42-1.80%1,413,837
Sep 19, 202417.9718.2317.5617.7417.741.60%1,014,800
Sep 18, 202417.3017.8217.1817.4617.460.52%754,432
Sep 17, 202417.1517.8017.0717.3717.371.82%800,584
Sep 16, 202417.1217.2216.9017.0617.060.12%967,213
Sep 13, 202417.0017.1416.9617.0417.041.73%863,207
Sep 12, 202417.0017.1216.3616.7516.75-0.89%1,067,200
Sep 11, 202416.7917.2416.7416.9016.900.06%1,774,500
Sep 10, 202416.7717.4116.2716.8916.898.83%2,195,400
Sep 9, 202415.6915.9515.4815.5215.52-1.02%849,532
Sep 6, 202415.6415.8815.4615.6815.680.19%731,315
Sep 5, 202415.6015.8215.4815.6515.651.43%992,529
Sep 4, 202415.5515.9315.3915.4315.43-1.84%878,806
Sep 3, 202416.5416.6615.7115.7215.72-5.92%1,084,090
Aug 30, 202416.0816.7516.0816.7116.714.44%1,263,773
Aug 29, 202415.9016.2015.8516.0016.002.17%1,227,000
Aug 28, 202415.5815.7615.4115.6615.660.26%648,091
Aug 27, 202416.0316.0315.5015.6215.62-2.92%731,349
Aug 26, 202416.4216.4216.0116.0916.09-0.98%1,148,822
Aug 23, 202415.5916.3015.5816.2516.254.91%1,133,940
Aug 22, 202416.0416.1715.4115.4915.49-3.25%710,382
Aug 21, 202415.8016.0815.5816.0116.012.10%747,900
Aug 20, 202415.9816.0115.6615.6815.68-2.24%787,778
Aug 19, 202416.0716.2415.9116.0416.040.25%951,841
Aug 16, 202415.9616.1815.9116.0016.000.13%695,616
Aug 15, 202416.2016.3515.9315.9815.981.27%844,627
Aug 14, 202416.1616.2015.6215.7815.78-1.68%597,243
Aug 13, 202415.7416.2215.6916.0516.052.23%849,800
Aug 12, 202416.1216.1315.6815.7015.70-2.61%806,420
Aug 9, 202416.8016.8616.0516.1216.12-3.93%884,300
Aug 8, 202416.7417.0916.5916.7816.781.39%735,265
Aug 7, 202417.1417.4316.5416.5516.55-2.19%983,240
Aug 6, 202416.5917.3416.3616.9216.922.61%1,148,800
Aug 5, 202416.4016.8316.0316.4916.49-3.90%1,508,432
Aug 2, 202416.0517.1615.8117.1617.163.56%2,581,200
Aug 1, 202417.3218.6415.9816.5716.57-8.55%3,292,008