InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.94
+0.02 (0.13%)
Aug 29, 2025, 4:00 PM - Market closed
InMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.97 | 15.03 | 14.78 | 14.94 | 14.94 | 0.13% | 1,650,740 |
| Aug 28, 2025 | 15.12 | 15.15 | 14.74 | 14.92 | 14.92 | -1.78% | 2,406,033 |
| Aug 27, 2025 | 14.84 | 15.30 | 14.84 | 15.19 | 15.19 | 2.08% | 1,088,837 |
| Aug 26, 2025 | 14.57 | 14.89 | 14.55 | 14.88 | 14.88 | 2.13% | 812,618 |
| Aug 25, 2025 | 14.79 | 14.79 | 14.55 | 14.57 | 14.57 | -1.62% | 642,173 |
| Aug 22, 2025 | 14.36 | 14.92 | 14.27 | 14.81 | 14.81 | 4.22% | 1,099,569 |
| Aug 21, 2025 | 14.03 | 14.29 | 14.03 | 14.21 | 14.21 | 0.14% | 729,595 |
| Aug 20, 2025 | 14.17 | 14.31 | 14.08 | 14.19 | 14.19 | 0.07% | 798,925 |
| Aug 19, 2025 | 14.36 | 14.48 | 14.17 | 14.18 | 14.18 | -0.87% | 723,787 |
| Aug 18, 2025 | 14.32 | 14.45 | 14.26 | 14.31 | 14.31 | -0.31% | 896,673 |
| Aug 15, 2025 | 14.41 | 14.53 | 14.24 | 14.35 | 14.35 | 0.49% | 948,568 |
| Aug 14, 2025 | 14.50 | 14.50 | 14.24 | 14.28 | 14.28 | -2.53% | 1,166,089 |
| Aug 13, 2025 | 14.21 | 14.69 | 14.14 | 14.65 | 14.65 | 3.02% | 1,098,476 |
| Aug 12, 2025 | 13.80 | 14.25 | 13.80 | 14.22 | 14.22 | 3.04% | 789,972 |
| Aug 11, 2025 | 14.08 | 14.20 | 13.79 | 13.80 | 13.80 | -2.20% | 1,022,366 |
| Aug 8, 2025 | 14.35 | 14.41 | 14.08 | 14.11 | 14.11 | -1.81% | 772,737 |
| Aug 7, 2025 | 14.06 | 14.41 | 14.06 | 14.37 | 14.37 | 2.79% | 1,208,345 |
| Aug 6, 2025 | 14.16 | 14.23 | 13.95 | 13.98 | 13.98 | -1.06% | 1,348,387 |
| Aug 5, 2025 | 14.19 | 14.37 | 14.03 | 14.13 | 14.13 | 0.43% | 1,641,315 |
| Aug 4, 2025 | 13.83 | 14.07 | 13.70 | 14.07 | 14.07 | 2.40% | 1,402,694 |
| Aug 1, 2025 | 13.53 | 13.80 | 13.40 | 13.74 | 13.74 | 0.59% | 1,726,642 |
| Jul 31, 2025 | 13.81 | 14.03 | 13.52 | 13.66 | 13.66 | -1.73% | 1,524,659 |
| Jul 30, 2025 | 14.02 | 14.36 | 13.70 | 13.90 | 13.90 | -2.87% | 2,132,206 |
| Jul 29, 2025 | 14.50 | 14.64 | 14.23 | 14.31 | 14.31 | -1.58% | 1,213,607 |
| Jul 28, 2025 | 14.69 | 14.76 | 14.53 | 14.54 | 14.54 | -1.22% | 761,855 |
| Jul 25, 2025 | 14.73 | 14.74 | 14.51 | 14.72 | 14.72 | 1.31% | 632,256 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.52 | 14.53 | 14.53 | -2.68% | 616,773 |
| Jul 23, 2025 | 14.60 | 14.93 | 14.48 | 14.93 | 14.93 | 3.61% | 1,379,224 |
| Jul 22, 2025 | 14.00 | 14.47 | 14.00 | 14.41 | 14.41 | 3.22% | 831,101 |
| Jul 21, 2025 | 13.98 | 14.12 | 13.89 | 13.96 | 13.96 | 0.47% | 878,378 |
| 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 |