-
5 DAY PERFORMANCE
+6.20% -
1 MONTH PERFORMANCE
+6.56% -
3 MONTH PERFORMANCE
+16.98% -
6 MONTH PERFORMANCE
+3.04% -
YEAR-TO-DATE PERFORMANCE
-14.52% -
1 YEAR PERFORMANCE
-18.03%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.50 | $19.02 (2.81%) | $19.13 | $18.41 | 794,358 | $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 |
| 10/14/2024 | $16.22 | $16.65 (2.65%) | $16.75 | $16.21 | 873,809 | $1.40 B |
| 10/11/2024 | $16.12 | $16.50 (2.36%) | $16.84 | $16.06 | 1.40 M | $1.38 B |
| 10/10/2024 | $15.02 | $16.16 (7.59%) | $16.39 | $15.00 | 2.28 M | $1.36 B |
| 10/09/2024 | $14.90 | $15.05 (1.01%) | $15.40 | $14.88 | 1.05 M | $1.26 B |
| 10/08/2024 | $15.14 | $14.88 (-1.72%) | $15.20 | $14.87 | 1.51 M | $1.25 B |
| 10/07/2024 | $15.68 | $15.11 (-3.64%) | $15.83 | $15.02 | 2.08 M | $1.27 B |
| 10/04/2024 | $15.37 | $15.78 (2.67%) | $15.80 | $15.37 | 1.18 M | $1.32 B |
| 10/03/2024 | $15.44 | $15.18 (-1.68%) | $15.58 | $15.17 | 1.57 M | $1.27 B |
| 10/02/2024 | $15.51 | $15.44 (-0.45%) | $15.71 | $15.42 | 1.44 M | $1.30 B |
| 10/01/2024 | $16.14 | $15.50 (-3.97%) | $16.40 | $15.18 | 3.64 M | $1.30 B |
| 09/30/2024 | $17.00 | $16.95 (-0.29%) | $17.42 | $16.91 | 943,500 | $1.42 B |
| 09/27/2024 | $17.46 | $17.43 (-0.17%) | $17.78 | $17.34 | 614,030 | $1.46 B |
| 09/26/2024 | $16.76 | $17.19 (2.57%) | $17.27 | $16.51 | 869,193 | $1.44 B |
| 09/25/2024 | $16.59 | $16.44 (-0.9%) | $16.59 | $16.39 | 994,242 | $1.38 B |
| 09/24/2024 | $16.53 | $16.65 (0.73%) | $16.77 | $16.49 | 658,206 | $1.40 B |
| 09/23/2024 | $17.27 | $16.41 (-4.98%) | $17.30 | $16.35 | 2.22 M | $1.38 B |
| 09/20/2024 | $17.70 | $17.42 (-1.58%) | $17.74 | $17.24 | 1.41 M | $1.46 B |
| 09/19/2024 | $17.97 | $17.74 (-1.28%) | $18.23 | $17.56 | 1.01 M | $1.49 B |
| 09/18/2024 | $17.30 | $17.46 (0.92%) | $17.82 | $17.18 | 754,432 | $1.46 B |
| 09/17/2024 | $17.15 | $17.37 (1.28%) | $17.80 | $17.07 | 800,584 | $1.46 B |
| 09/16/2024 | $17.12 | $17.06 (-0.35%) | $17.22 | $16.90 | 967,213 | $1.43 B |
| 09/13/2024 | $17.00 | $17.04 (0.24%) | $17.14 | $16.96 | 863,207 | $1.43 B |
| 09/12/2024 | $17.00 | $16.75 (-1.47%) | $17.12 | $16.36 | 1.07 M | $1.40 B |
| 09/11/2024 | $16.79 | $16.90 (0.66%) | $17.24 | $16.74 | 1.77 M | $1.42 B |
| 09/10/2024 | $16.77 | $16.89 (0.72%) | $17.41 | $16.27 | 2.20 M | $1.42 B |
| 09/09/2024 | $15.69 | $15.52 (-1.08%) | $15.95 | $15.48 | 849,532 | $1.30 B |
| 09/06/2024 | $15.64 | $15.68 (0.26%) | $15.88 | $15.46 | 731,315 | $1.32 B |
| 09/05/2024 | $15.60 | $15.65 (0.32%) | $15.82 | $15.48 | 992,529 | $1.31 B |
| 09/04/2024 | $15.55 | $15.43 (-0.77%) | $15.93 | $15.39 | 878,806 | $1.29 B |
| 09/03/2024 | $16.54 | $15.72 (-4.96%) | $16.66 | $15.71 | 1.08 M | $1.32 B |
| 08/30/2024 | $16.08 | $16.71 (3.92%) | $16.75 | $16.08 | 1.26 M | $1.40 B |
| 08/29/2024 | $15.90 | $16.00 (0.63%) | $16.20 | $15.85 | 1.23 M | $1.34 B |
| 08/28/2024 | $15.58 | $15.66 (0.51%) | $15.76 | $15.41 | 648,091 | $1.31 B |
| 08/27/2024 | $16.03 | $15.62 (-2.56%) | $16.03 | $15.50 | 731,349 | $1.31 B |
| 08/26/2024 | $16.42 | $16.09 (-2.01%) | $16.42 | $16.01 | 1.15 M | $1.35 B |
| 08/23/2024 | $15.59 | $16.25 (4.23%) | $16.30 | $15.58 | 1.13 M | $1.36 B |