5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-23.13%
6 MONTH PERFORMANCE
-26.32%
YEAR-TO-DATE PERFORMANCE
-13.83%
1 YEAR PERFORMANCE
-23.29%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $14.51 | $14.39 (-0.83%) | $14.59 | $14.39 | 730.03 K | $989.46 M |
| 05/27/2025 | $14.42 | $14.54 (0.83%) | $14.70 | $14.18 | 1.30 M | $999.77 M |
| 05/23/2025 | $14.11 | $14.23 (0.85%) | $14.36 | $14.04 | 774.30 K | $978.45 M |
| 05/22/2025 | $14.17 | $14.33 (1.13%) | $14.45 | $13.99 | 873.34 K | $985.33 M |
| 05/21/2025 | $14.65 | $14.21 (-3%) | $14.65 | $14.19 | 957.23 K | $977.08 M |
| 05/20/2025 | $14.49 | $14.76 (1.86%) | $14.88 | $14.45 | 963.24 K | $1.01 B |
| 05/19/2025 | $14.43 | $14.53 (0.69%) | $14.59 | $14.29 | 715.20 K | $999.08 M |
| 05/16/2025 | $14.71 | $14.67 (-0.27%) | $14.75 | $14.53 | 1.04 M | $1.01 B |
| 05/15/2025 | $14.47 | $14.71 (1.66%) | $14.82 | $14.46 | 1.08 M | $1.01 B |
| 05/14/2025 | $14.84 | $14.57 (-1.82%) | $14.95 | $14.50 | 907.21 K | $1.00 B |
| 05/13/2025 | $15.03 | $14.92 (-0.73%) | $15.11 | $14.76 | 767.85 K | $1.03 B |
| 05/12/2025 | $14.91 | $15.00 (0.6%) | $15.22 | $14.69 | 1.11 M | $1.03 B |
| 05/09/2025 | $14.50 | $14.45 (-0.34%) | $14.78 | $14.34 | 1.35 M | $993.58 M |
| 05/08/2025 | $14.32 | $14.23 (-0.63%) | $14.60 | $14.21 | 1.20 M | $978.45 M |
| 05/07/2025 | $14.35 | $14.22 (-0.91%) | $14.42 | $14.06 | 1.01 M | $977.77 M |
| 05/06/2025 | $14.20 | $14.30 (0.7%) | $14.44 | $14.01 | 1.14 M | $983.27 M |
| 05/05/2025 | $14.46 | $14.25 (-1.45%) | $14.83 | $14.17 | 1.22 M | $979.83 M |
| 05/02/2025 | $14.89 | $14.57 (-2.15%) | $15.12 | $14.51 | 1.08 M | $1.00 B |
| 05/01/2025 | $14.11 | $14.70 (4.18%) | $14.90 | $14.07 | 1.72 M | $1.01 B |
| 04/30/2025 | $14.23 | $14.10 (-0.91%) | $14.28 | $13.80 | 1.97 M | $969.52 M |
| 04/29/2025 | $14.21 | $14.42 (1.48%) | $14.44 | $13.86 | 2.13 M | $991.52 M |
| 04/28/2025 | $14.33 | $14.26 (-0.49%) | $15.08 | $13.96 | 4.81 M | $980.52 M |
| 04/25/2025 | $16.10 | $16.22 (0.75%) | $16.31 | $15.91 | 932.62 K | $1.17 B |
| 04/24/2025 | $15.72 | $16.13 (2.61%) | $16.20 | $15.61 | 1.13 M | $1.16 B |
| 04/23/2025 | $16.17 | $15.58 (-3.65%) | $16.44 | $15.53 | 1.26 M | $1.12 B |
| 04/22/2025 | $14.98 | $15.63 (4.34%) | $15.69 | $14.92 | 994.70 K | $1.12 B |
| 04/21/2025 | $14.77 | $14.80 (0.2%) | $14.87 | $14.58 | 698.00 K | $1.06 B |
| 04/17/2025 | $14.84 | $14.92 (0.54%) | $15.07 | $14.71 | 871.72 K | $1.07 B |
| 04/16/2025 | $15.27 | $14.91 (-2.36%) | $15.38 | $14.67 | 1.37 M | $1.07 B |
| 04/15/2025 | $15.11 | $15.41 (1.99%) | $15.42 | $14.76 | 1.88 M | $1.11 B |
| 04/14/2025 | $15.10 | $15.08 (-0.13%) | $15.54 | $14.91 | 1.91 M | $1.08 B |
| 04/11/2025 | $14.20 | $14.88 (4.79%) | $15.07 | $13.68 | 1.86 M | $1.07 B |
| 04/10/2025 | $15.24 | $14.10 (-7.48%) | $15.41 | $13.85 | 2.24 M | $1.01 B |
| 04/09/2025 | $14.50 | $15.46 (6.62%) | $15.82 | $14.22 | 4.10 M | $1.11 B |
| 04/08/2025 | $16.08 | $14.48 (-9.95%) | $16.13 | $14.32 | 2.08 M | $1.04 B |
| 04/07/2025 | $15.49 | $15.40 (-0.58%) | $16.30 | $14.56 | 1.82 M | $1.11 B |
| 04/04/2025 | $15.78 | $15.71 (-0.44%) | $16.02 | $15.16 | 2.85 M | $1.13 B |
| 04/03/2025 | $17.35 | $16.30 (-6.05%) | $17.54 | $15.97 | 2.60 M | $1.17 B |
| 04/02/2025 | $17.86 | $17.98 (0.67%) | $18.23 | $17.78 | 1.40 M | $1.29 B |
| 04/01/2025 | $17.72 | $18.10 (2.14%) | $18.68 | $17.60 | 1.67 M | $1.30 B |
| 03/31/2025 | $17.62 | $17.74 (0.68%) | $17.92 | $17.25 | 1.87 M | $1.28 B |
| 03/28/2025 | $18.16 | $17.70 (-2.53%) | $18.40 | $17.58 | 1.45 M | $1.27 B |
| 03/27/2025 | $18.28 | $18.30 (0.11%) | $18.79 | $18.12 | 1.19 M | $1.32 B |
| 03/26/2025 | $18.54 | $18.21 (-1.78%) | $18.90 | $18.11 | 1.46 M | $1.31 B |
| 03/25/2025 | $18.89 | $18.42 (-2.49%) | $19.08 | $18.41 | 1.21 M | $1.32 B |
| 03/24/2025 | $18.91 | $19.00 (0.48%) | $19.09 | $18.81 | 1.01 M | $1.37 B |
| 03/21/2025 | $18.26 | $18.63 (2.03%) | $18.80 | $18.26 | 2.35 M | $1.34 B |
| 03/20/2025 | $18.51 | $18.43 (-0.43%) | $19.04 | $18.42 | 1.09 M | $1.32 B |
| 03/19/2025 | $18.17 | $18.65 (2.64%) | $18.80 | $18.17 | 1.29 M | $1.34 B |
| 03/18/2025 | $18.25 | $18.18 (-0.38%) | $18.55 | $18.13 | 1.21 M | $1.31 B |
| 03/17/2025 | $18.12 | $18.35 (1.27%) | $18.69 | $18.12 | 1.14 M | $1.32 B |
| 03/14/2025 | $18.48 | $18.31 (-0.92%) | $18.65 | $17.68 | 1.60 M | $1.32 B |
| 03/13/2025 | $18.15 | $18.46 (1.71%) | $18.98 | $18.15 | 1.20 M | $1.33 B |
| 03/12/2025 | $19.00 | $18.16 (-4.42%) | $19.05 | $18.16 | 1.41 M | $1.31 B |
| 03/11/2025 | $19.45 | $18.81 (-3.29%) | $19.56 | $18.76 | 1.24 M | $1.35 B |
| 03/10/2025 | $18.76 | $19.35 (3.14%) | $19.78 | $18.70 | 1.67 M | $1.39 B |
| 03/07/2025 | $19.31 | $19.02 (-1.5%) | $19.38 | $18.56 | 935.40 K | $1.37 B |
| 03/06/2025 | $19.00 | $19.31 (1.63%) | $19.42 | $18.87 | 973.09 K | $1.39 B |
| 03/05/2025 | $18.86 | $19.26 (2.12%) | $19.32 | $18.82 | 883.85 K | $1.38 B |
| 03/04/2025 | $18.42 | $18.82 (2.17%) | $19.05 | $18.35 | 1.60 M | $1.35 B |
| 03/03/2025 | $18.89 | $18.89 (0%) | $19.38 | $18.80 | 1.30 M | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
