5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-22.67%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $16.09 | $16.07 (-0.12%) | $16.20 | $15.73 | 713,950 | $1.24 B |
| 01/13/2025 | $15.84 | $15.97 (0.82%) | $15.99 | $15.55 | 814,300 | $1.23 B |
| 01/10/2025 | $15.57 | $15.90 (2.12%) | $16.19 | $15.44 | 1.24 M | $1.22 B |
| 01/08/2025 | $15.70 | $16.01 (1.97%) | $16.40 | $15.43 | 2.17 M | $1.23 B |
| 01/07/2025 | $17.13 | $17.40 (1.58%) | $17.45 | $17.04 | 844,394 | $1.34 B |
| 01/06/2025 | $17.10 | $17.12 (0.12%) | $17.32 | $17.02 | 714,915 | $1.32 B |
| 01/03/2025 | $17.00 | $17.01 (0.06%) | $17.07 | $16.73 | 566,471 | $1.31 B |
| 01/02/2025 | $16.82 | $16.96 (0.83%) | $17.22 | $16.75 | 546,580 | $1.31 B |
| 12/31/2024 | $16.84 | $16.70 (-0.83%) | $16.98 | $16.60 | 708,223 | $1.29 B |
| 12/30/2024 | $16.85 | $16.63 (-1.31%) | $16.90 | $16.35 | 782,793 | $1.28 B |
| 12/27/2024 | $17.15 | $17.02 (-0.76%) | $17.27 | $16.74 | 517,800 | $1.31 B |
| 12/26/2024 | $16.86 | $17.30 (2.61%) | $17.40 | $16.79 | 1.13 M | $1.33 B |
| 12/24/2024 | $16.96 | $17.06 (0.59%) | $17.10 | $16.77 | 518,400 | $1.31 B |
| 12/23/2024 | $17.12 | $16.95 (-0.99%) | $17.39 | $16.92 | 876,018 | $1.31 B |
| 12/20/2024 | $17.10 | $17.08 (-0.12%) | $17.74 | $17.00 | 2.32 M | $1.32 B |
| 12/19/2024 | $17.33 | $17.19 (-0.81%) | $17.36 | $16.99 | 995,002 | $1.32 B |
| 12/18/2024 | $18.00 | $17.15 (-4.72%) | $18.18 | $16.96 | 883,000 | $1.32 B |
| 12/17/2024 | $17.90 | $17.83 (-0.39%) | $18.24 | $17.62 | 962,964 | $1.37 B |
| 12/16/2024 | $18.10 | $17.97 (-0.72%) | $18.37 | $17.91 | 555,198 | $1.38 B |
| 12/13/2024 | $18.46 | $18.26 (-1.08%) | $18.64 | $18.11 | 555,841 | $1.41 B |
| 12/12/2024 | $18.30 | $18.50 (1.09%) | $18.62 | $18.30 | 416,426 | $1.42 B |
| 12/11/2024 | $18.67 | $18.62 (-0.27%) | $18.83 | $18.39 | 572,140 | $1.43 B |
| 12/10/2024 | $18.73 | $18.56 (-0.91%) | $18.89 | $18.35 | 442,179 | $1.43 B |
| 12/09/2024 | $18.30 | $18.84 (2.95%) | $19.15 | $18.27 | 916,183 | $1.45 B |
| 12/06/2024 | $18.24 | $18.13 (-0.6%) | $18.42 | $18.04 | 548,555 | $1.40 B |
| 12/05/2024 | $19.36 | $18.11 (-6.46%) | $19.37 | $18.06 | 942,582 | $1.39 B |
| 12/04/2024 | $19.14 | $19.40 (1.36%) | $19.53 | $19.08 | 1.15 M | $1.49 B |
| 12/03/2024 | $19.37 | $19.12 (-1.29%) | $19.38 | $18.77 | 1.13 M | $1.47 B |
| 12/02/2024 | $19.48 | $19.45 (-0.15%) | $19.77 | $19.40 | 1.01 M | $1.50 B |
| 11/29/2024 | $19.59 | $19.53 (-0.31%) | $19.60 | $19.36 | 559,502 | $1.50 B |
| 11/27/2024 | $19.36 | $19.49 (0.67%) | $19.75 | $19.36 | 652,526 | $1.50 B |
| 11/26/2024 | $19.47 | $19.25 (-1.13%) | $19.63 | $19.16 | 864,316 | $1.48 B |
| 11/25/2024 | $19.78 | $19.52 (-1.31%) | $19.83 | $19.33 | 1.41 M | $1.50 B |
| 11/22/2024 | $18.50 | $19.02 (2.81%) | $19.13 | $18.41 | 794,600 | $1.46 B |
| 11/21/2024 | $18.35 | $18.49 (0.76%) | $18.74 | $18.28 | 949,900 | $1.42 B |
| 11/20/2024 | $17.53 | $18.24 (4.05%) | $18.31 | $17.46 | 1.47 M | $1.40 B |
| 11/19/2024 | $17.71 | $17.71 (0%) | $17.96 | $17.63 | 1.16 M | $1.36 B |
| 11/18/2024 | $18.15 | $17.90 (-1.38%) | $18.20 | $17.11 | 1.70 M | $1.38 B |
| 11/15/2024 | $19.00 | $18.01 (-5.21%) | $19.22 | $18.00 | 1.38 M | $1.39 B |
| 11/14/2024 | $19.23 | $19.00 (-1.2%) | $19.44 | $18.95 | 910,600 | $1.46 B |
| 11/13/2024 | $19.16 | $19.32 (0.84%) | $19.55 | $19.14 | 887,000 | $1.49 B |
| 11/12/2024 | $19.11 | $19.26 (0.78%) | $19.57 | $19.11 | 906,146 | $1.48 B |
| 11/11/2024 | $19.84 | $19.50 (-1.71%) | $19.85 | $19.40 | 929,218 | $1.50 B |
| 11/08/2024 | $19.00 | $19.41 (2.16%) | $19.56 | $19.00 | 1.45 M | $1.49 B |
| 11/07/2024 | $19.21 | $19.23 (0.1%) | $19.68 | $19.11 | 1.33 M | $1.48 B |
| 11/06/2024 | $19.00 | $19.27 (1.42%) | $19.45 | $18.74 | 2.07 M | $1.48 B |
| 11/05/2024 | $17.27 | $17.90 (3.65%) | $17.99 | $16.92 | 798,329 | $1.38 B |
| 11/04/2024 | $17.14 | $17.38 (1.4%) | $17.49 | $17.13 | 1.34 M | $1.34 B |
| 11/01/2024 | $17.18 | $17.26 (0.47%) | $17.43 | $17.16 | 840,613 | $1.33 B |
| 10/31/2024 | $17.88 | $17.08 (-4.47%) | $17.97 | $16.94 | 1.14 M | $1.32 B |
| 10/30/2024 | $17.95 | $17.87 (-0.45%) | $18.35 | $17.57 | 1.12 M | $1.38 B |
| 10/29/2024 | $17.69 | $17.91 (1.24%) | $18.03 | $17.68 | 772,344 | $1.38 B |
| 10/28/2024 | $17.70 | $17.98 (1.58%) | $18.14 | $17.69 | 808,900 | $1.38 B |
| 10/25/2024 | $17.81 | $17.55 (-1.46%) | $17.81 | $17.42 | 745,400 | $1.47 B |
| 10/24/2024 | $17.97 | $17.70 (-1.5%) | $18.17 | $17.56 | 902,045 | $1.48 B |
| 10/23/2024 | $18.23 | $17.84 (-2.14%) | $18.29 | $17.64 | 1.19 M | $1.50 B |
| 10/22/2024 | $17.95 | $18.35 (2.23%) | $18.36 | $17.82 | 1.22 M | $1.54 B |
| 10/21/2024 | $17.68 | $17.93 (1.41%) | $17.99 | $17.62 | 1.24 M | $1.50 B |
| 10/18/2024 | $17.30 | $17.78 (2.77%) | $17.89 | $17.24 | 1.12 M | $1.49 B |
| 10/17/2024 | $17.00 | $17.21 (1.24%) | $17.22 | $16.74 | 828,578 | $1.44 B |
| 10/16/2024 | $16.72 | $16.88 (0.96%) | $16.95 | $16.59 | 594,214 | $1.42 B |
| 10/15/2024 | $16.54 | $16.65 (0.67%) | $16.70 | $16.36 | 880,200 | $1.40 B |