InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	16.17	16.44	15.53	15.58	15.58	-0.32%	1,259,691
Apr 22, 2025	14.98	15.69	14.92	15.63	15.63	5.61%	994,657
Apr 21, 2025	14.77	14.87	14.58	14.80	14.80	-0.80%	697,996
Apr 17, 2025	14.84	15.07	14.71	14.92	14.92	0.07%	871,724
Apr 16, 2025	15.27	15.38	14.67	14.91	14.91	-3.21%	1,367,436
Apr 15, 2025	15.11	15.42	14.76	15.41	15.41	2.16%	1,879,850
Apr 14, 2025	15.10	15.54	14.91	15.08	15.08	1.34%	1,906,826
Apr 11, 2025	14.20	15.07	13.68	14.88	14.88	5.53%	1,863,802
Apr 10, 2025	15.24	15.41	13.85	14.10	14.10	-8.80%	2,244,746
Apr 9, 2025	14.50	15.82	14.22	15.46	15.46	6.77%	4,100,298
Apr 8, 2025	16.08	16.13	14.32	14.48	14.48	-5.97%	2,079,874
Apr 7, 2025	15.49	16.30	14.56	15.40	15.40	-1.97%	1,822,994
Apr 4, 2025	15.78	16.02	15.16	15.71	15.71	-3.62%	2,845,098
Apr 3, 2025	17.35	17.54	15.97	16.30	16.30	-9.34%	2,596,526
Apr 2, 2025	17.86	18.23	17.78	17.98	17.98	-0.66%	1,395,438
Apr 1, 2025	17.72	18.68	17.60	18.10	18.10	2.03%	1,669,556
Mar 31, 2025	17.62	17.92	17.25	17.74	17.74	0.23%	1,870,219
Mar 28, 2025	18.16	18.40	17.58	17.70	17.70	-3.28%	1,447,262
Mar 27, 2025	18.28	18.79	18.12	18.30	18.30	0.49%	1,189,351
Mar 26, 2025	18.54	18.90	18.11	18.21	18.21	-1.14%	1,458,424
Mar 25, 2025	18.89	19.08	18.41	18.42	18.42	-3.05%	1,213,702
Mar 24, 2025	18.91	19.09	18.81	19.00	19.00	1.99%	1,014,748
Mar 21, 2025	18.26	18.80	18.26	18.63	18.63	1.09%	2,345,273
Mar 20, 2025	18.51	19.04	18.42	18.43	18.43	-1.18%	1,087,454
Mar 19, 2025	18.17	18.80	18.17	18.65	18.65	2.59%	1,292,564
Mar 18, 2025	18.25	18.55	18.13	18.18	18.18	-0.93%	1,206,235
Mar 17, 2025	18.12	18.69	18.12	18.35	18.35	0.22%	1,140,133
Mar 14, 2025	18.48	18.65	17.68	18.31	18.31	-0.81%	1,604,223
Mar 13, 2025	18.15	18.98	18.15	18.46	18.46	1.65%	1,197,112
Mar 12, 2025	19.00	19.05	18.16	18.16	18.16	-3.46%	1,406,682
Mar 11, 2025	19.45	19.56	18.76	18.81	18.81	-2.79%	1,241,852
Mar 10, 2025	18.76	19.78	18.71	19.35	19.35	1.74%	1,662,119
Mar 7, 2025	19.31	19.38	18.56	19.02	19.02	-1.50%	935,355
Mar 6, 2025	19.00	19.42	18.87	19.31	19.31	0.26%	973,093
Mar 5, 2025	18.86	19.32	18.82	19.26	19.26	2.34%	883,845
Mar 4, 2025	18.42	19.05	18.35	18.82	18.82	-0.37%	1,595,428
Mar 3, 2025	18.89	19.38	18.80	18.89	18.89	0.91%	1,303,860
Feb 28, 2025	18.48	19.06	18.35	18.72	18.72	0.81%	1,079,482
Feb 27, 2025	19.31	19.35	18.54	18.57	18.57	-3.83%	842,873
Feb 26, 2025	18.74	19.33	18.66	19.31	19.31	2.01%	725,259
Feb 25, 2025	19.11	19.24	18.66	18.93	18.93	-0.99%	785,243
Feb 24, 2025	18.83	19.24	18.77	19.12	19.12	1.16%	997,197
Feb 21, 2025	19.02	19.24	18.74	18.90	18.90	-0.37%	755,675
Feb 20, 2025	19.33	19.34	18.95	18.97	18.97	-2.19%	599,569
Feb 19, 2025	19.11	19.43	18.96	19.40	19.40	1.49%	711,017
Feb 18, 2025	18.79	19.18	18.64	19.11	19.11	1.59%	971,186
Feb 14, 2025	18.48	19.06	18.45	18.81	18.81	-1.26%	1,087,090
Feb 13, 2025	18.99	19.07	18.70	19.05	19.05	0.85%	581,407
Feb 12, 2025	18.31	18.91	18.26	18.89	18.89	1.67%	1,091,265
Feb 11, 2025	18.34	18.72	18.34	18.58	18.58	0.22%	647,052