InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	536,869
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
Jun 10, 2026	13.53	13.60	13.47	13.47	13.47	-0.66%	487,915
Jun 9, 2026	13.53	13.66	13.46	13.56	13.56	0.44%	526,309
Jun 8, 2026	13.60	13.69	13.46	13.50	13.50	-0.30%	426,089
Jun 5, 2026	13.64	13.69	13.46	13.54	13.54	-0.59%	497,288
Jun 4, 2026	13.50	13.68	13.50	13.62	13.62	0.96%	406,164
Jun 3, 2026	13.49	13.51	13.35	13.49	13.49	-0.07%	732,033
Jun 2, 2026	13.60	13.68	13.42	13.50	13.50	-0.66%	573,869
Jun 1, 2026	13.80	13.81	13.59	13.59	13.59	-2.44%	791,869
May 29, 2026	14.10	14.18	13.89	13.93	13.93	-0.85%	979,829
May 28, 2026	13.79	14.09	13.77	14.05	14.05	1.74%	721,218
May 27, 2026	13.84	13.93	13.66	13.81	13.81	-	1,024,480
May 26, 2026	13.69	13.90	13.67	13.81	13.81	0.51%	1,193,031
May 22, 2026	13.87	14.10	13.73	13.74	13.74	-0.65%	1,265,424
May 21, 2026	13.93	14.10	13.80	13.83	13.83	-1.36%	2,742,949
May 20, 2026	13.76	14.06	13.67	14.02	14.02	0.36%	855,551
May 19, 2026	14.07	14.11	13.91	13.97	13.97	-0.92%	760,698
May 18, 2026	13.92	14.15	13.92	14.10	14.10	1.44%	967,515
May 15, 2026	14.09	14.15	13.88	13.90	13.90	-1.07%	773,429
May 14, 2026	14.10	14.12	13.87	14.05	14.05	0.07%	978,764
May 13, 2026	13.82	14.06	13.76	14.04	14.04	1.52%	1,046,724