InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.49	14.52	14.29	14.35	14.35	-1.31%	758,083
Sep 17, 2026	14.68	14.68	14.52	14.54	14.54	-0.27%	413,635
Sep 16, 2026	14.81	14.81	14.33	14.58	14.58	-1.95%	958,188
Sep 15, 2026	14.84	14.92	14.76	14.87	14.87	-0.13%	585,999
Sep 14, 2026	14.94	14.97	14.84	14.89	14.89	-0.07%	249,843
Sep 11, 2026	14.78	14.93	14.72	14.90	14.90	0.88%	450,769
Sep 10, 2026	14.72	14.84	14.60	14.77	14.77	-0.14%	825,023
Sep 9, 2026	14.81	14.95	14.71	14.79	14.79	-0.14%	621,120
Sep 8, 2026	14.80	14.95	14.72	14.81	14.81	-0.67%	624,410
Sep 4, 2026	14.79	14.94	14.77	14.91	14.91	0.47%	449,386
Sep 3, 2026	14.99	15.04	14.77	14.84	14.84	-0.74%	523,009
Sep 2, 2026	15.01	15.10	14.92	14.95	14.95	-0.53%	412,749
Sep 1, 2026	14.99	15.20	14.93	15.03	15.03	0.47%	799,933
Aug 31, 2026	14.85	14.98	14.75	14.96	14.96	0.74%	698,836
Aug 28, 2026	14.88	14.94	14.83	14.85	14.85	0.07%	456,671
Aug 27, 2026	14.87	14.93	14.78	14.84	14.84	-0.60%	322,482
Aug 26, 2026	15.00	15.02	14.90	14.93	14.93	-0.67%	319,179
Aug 25, 2026	15.10	15.16	15.01	15.03	15.03	-0.46%	298,726
Aug 24, 2026	15.09	15.17	15.03	15.10	15.10	0.27%	425,022
Aug 21, 2026	14.92	15.11	14.92	15.06	15.06	0.94%	304,448
Aug 20, 2026	14.95	15.00	14.85	14.92	14.92	-0.80%	433,200
Aug 19, 2026	15.02	15.13	14.95	15.04	15.04	0.33%	491,748
Aug 18, 2026	15.06	15.09	14.94	14.99	14.99	-0.20%	375,897
Aug 17, 2026	15.13	15.15	14.96	15.02	15.02	-0.86%	548,989
Aug 14, 2026	15.25	15.31	15.10	15.15	15.15	-0.33%	350,547
Aug 13, 2026	15.30	15.38	15.09	15.20	15.20	-0.20%	347,694
Aug 12, 2026	15.02	15.28	15.02	15.23	15.23	0.59%	358,414
Aug 11, 2026	15.21	15.34	15.12	15.14	15.14	-0.33%	355,426
Aug 10, 2026	15.21	15.26	15.12	15.19	15.19	-0.78%	459,777
Aug 7, 2026	15.10	15.36	15.09	15.31	15.31	1.26%	397,215
Aug 6, 2026	15.24	15.29	15.06	15.12	15.12	-0.59%	498,721
Aug 5, 2026	14.97	15.31	14.97	15.21	15.21	-1.04%	533,619
Aug 4, 2026	15.33	15.39	15.24	15.37	15.37	0.13%	359,200
Aug 3, 2026	15.29	15.40	15.26	15.35	15.35	1.39%	394,622
Jul 31, 2026	15.09	15.19	15.00	15.14	15.14	0.30%	472,629
Jul 30, 2026	15.15	15.15	14.94	15.10	15.10	-0.36%	682,336
Jul 29, 2026	15.38	15.51	14.98	15.15	15.15	-2.07%	866,663
Jul 28, 2026	15.27	15.60	15.27	15.47	15.47	0.59%	586,145
Jul 27, 2026	15.25	15.57	15.21	15.38	15.38	1.38%	688,606
Jul 24, 2026	15.16	15.35	15.11	15.17	15.17	0.53%	419,196
Jul 23, 2026	15.19	15.19	14.99	15.09	15.09	-0.72%	536,870
Jul 22, 2026	15.36	15.36	15.16	15.20	15.20	-1.04%	373,546
Jul 21, 2026	15.37	15.40	15.20	15.36	15.36	-	387,930
Jul 20, 2026	15.42	15.56	15.34	15.36	15.36	-0.71%	444,804
Jul 17, 2026	15.61	15.67	15.39	15.47	15.47	-0.80%	609,925
Jul 16, 2026	15.25	15.64	15.25	15.60	15.60	2.06%	1,034,723
Jul 15, 2026	14.89	15.36	14.86	15.28	15.28	2.41%	516,722
Jul 14, 2026	15.15	15.16	14.86	14.92	14.92	-1.52%	601,291
Jul 13, 2026	15.20	15.29	15.08	15.15	15.15	-0.85%	693,078
Jul 10, 2026	15.00	15.36	14.90	15.28	15.28	1.80%	823,376