Skip to main content
InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
18.90
-0.07 (-0.37%)
At close: Feb 21, 2025, 4:00 PM
18.66
-0.24 (-1.27%)
After-hours: Feb 21, 2025, 7:49 PM EST

InMode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.0219.2418.7418.9018.90-0.37%755,675
Feb 20, 202519.3319.3418.9518.9718.97-2.19%599,569
Feb 19, 202519.1119.4318.9619.4019.401.49%711,017
Feb 18, 202518.7919.1818.6419.1119.111.59%971,186
Feb 14, 202518.4819.0618.4518.8118.81-1.26%1,087,090
Feb 13, 202518.9919.0718.7019.0519.050.85%581,407
Feb 12, 202518.3118.9118.2618.8918.891.67%1,091,265
Feb 11, 202518.3418.7218.3418.5818.580.22%647,052
Feb 10, 202518.1818.7018.1818.5418.542.77%955,476
Feb 7, 202518.4218.5917.8618.0418.04-1.15%1,220,055
Feb 6, 202517.8218.4017.8218.2518.251.61%1,380,282
Feb 5, 202517.6218.1617.5117.9617.962.63%1,363,794
Feb 4, 202517.2017.5616.5917.5017.504.98%1,800,121
Feb 3, 202516.7316.7416.3116.6716.67-3.14%856,484
Jan 31, 202517.2917.3317.0817.2117.21-0.35%899,147
Jan 30, 202517.5317.7517.1917.2717.27-0.80%644,633
Jan 29, 202517.1417.4817.1117.4117.411.10%408,067
Jan 28, 202517.1417.3216.9217.2217.220.76%512,074
Jan 27, 202517.1917.4216.8817.0917.09-0.93%844,792
Jan 24, 202517.2617.3817.0917.2517.25-0.06%581,525
Jan 23, 202517.0217.3016.8917.2617.261.11%854,586
Jan 22, 202516.8317.0816.7117.0717.070.65%827,478
Jan 21, 202516.8217.1116.8116.9616.961.01%892,464
Jan 17, 202516.6816.8116.4216.7916.791.33%1,005,877
Jan 16, 202516.6516.7416.3316.5716.570.18%962,518
Jan 15, 202516.6716.8016.2016.5416.542.92%731,436
Jan 14, 202516.0916.2015.7316.0716.070.63%714,558
Jan 13, 202515.8415.9915.5515.9715.970.44%814,285
Jan 10, 202515.5716.1915.4415.9015.90-0.69%1,237,340
Jan 8, 202515.7016.4015.4316.0116.01-7.99%2,174,892
Jan 7, 202517.1317.4517.0417.4017.401.64%844,394
Jan 6, 202517.1017.3217.0217.1217.120.65%714,915
Jan 3, 202517.0017.0716.7317.0117.010.29%566,471
Jan 2, 202516.8217.2216.7516.9616.961.56%546,580
Dec 31, 202416.8416.9816.6016.7016.700.42%708,223
Dec 30, 202416.8516.9016.3516.6316.63-2.29%782,793
Dec 27, 202417.1517.2716.7417.0217.02-1.62%517,775
Dec 26, 202416.8617.4016.7917.3017.301.41%1,125,604
Dec 24, 202416.9617.1016.7717.0617.060.65%518,368
Dec 23, 202417.1217.3916.9216.9516.95-0.76%876,018
Dec 20, 202417.1017.7417.0017.0817.08-0.64%2,316,194
Dec 19, 202417.3317.3616.9917.1917.190.23%995,002
Dec 18, 202418.0018.1816.9617.1517.15-3.81%882,987
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, 202418.6718.8318.4018.6218.620.32%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, 202419.3719.3718.0618.1118.11-6.65%942,582
Dec 4, 202419.1419.5319.0819.4019.401.46%1,149,729
Dec 3, 202419.3719.3818.7719.1219.12-1.67%1,128,617
Dec 2, 202419.4819.7719.4019.4519.45-0.44%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%1,413,460
Nov 22, 202418.5019.1318.4119.0219.022.89%794,565
Nov 21, 202418.3518.7418.2818.4918.491.34%949,888
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%1,379,072
Nov 14, 202419.2319.4418.9519.0019.00-1.66%910,589
Nov 13, 202419.1619.5519.1419.3219.320.31%886,969
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, 202419.2119.6819.1219.2319.23-0.21%1,330,407
Nov 6, 202419.0019.4518.7419.2719.277.65%2,070,693
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%1,116,656
Oct 29, 202417.6918.0317.6817.9117.91-0.39%772,344
Oct 28, 202417.7018.1417.6917.9817.982.45%808,881
Oct 25, 202417.8117.8117.4217.5517.55-0.85%745,360
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%1,222,071
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, 202416.5416.7116.3616.6516.65-880,150
Oct 14, 202416.2216.7516.2116.6516.650.91%873,809
Oct 11, 202416.1216.8416.0616.5016.502.10%1,403,983
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%3,637,994
Sep 30, 202417.0017.4216.9116.9516.95-2.75%943,496
Sep 27, 202417.4617.7817.3417.4317.431.40%614,030