InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.92	15.11	14.92	15.06	15.06	0.94%	304,395
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
Jul 9, 2026	15.30	15.37	14.83	15.01	15.01	3.80%	1,684,399
Jul 8, 2026	14.46	14.54	14.40	14.46	14.46	-0.55%	450,401
Jul 7, 2026	14.64	14.66	14.46	14.54	14.54	-0.41%	409,944
Jul 6, 2026	14.80	14.80	14.53	14.60	14.60	-1.35%	467,184
Jul 2, 2026	14.74	14.92	14.67	14.80	14.80	0.82%	688,270
Jul 1, 2026	14.56	14.78	14.40	14.68	14.68	0.41%	526,380
Jun 30, 2026	14.70	14.76	14.49	14.62	14.62	-0.81%	834,896
Jun 29, 2026	14.55	14.78	14.55	14.74	14.74	0.75%	591,783
Jun 26, 2026	14.68	14.81	14.37	14.63	14.63	-1.22%	1,141,039
Jun 25, 2026	14.75	14.96	14.63	14.81	14.81	0.14%	1,272,695
Jun 24, 2026	14.87	15.19	14.62	14.79	14.79	10.79%	3,497,410
Jun 23, 2026	13.23	13.39	13.23	13.35	13.35	1.06%	521,567
Jun 22, 2026	13.30	13.42	13.21	13.21	13.21	-1.42%	721,842
Jun 18, 2026	13.46	13.48	13.29	13.40	13.40	0.30%	568,624
Jun 17, 2026	13.45	13.57	13.35	13.36	13.36	-0.96%	618,743
Jun 16, 2026	13.57	13.60	13.39	13.49	13.49	-0.59%	652,269
Jun 15, 2026	13.50	13.58	13.40	13.57	13.57	0.89%	673,048
Jun 12, 2026	13.54	13.54	13.39	13.45	13.45	-0.30%	448,470
Jun 11, 2026	13.33	13.58	13.33	13.49	13.49	0.15%	515,487