5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-25.55%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $14.35 | $14.45 (0.7%) | $14.62 | $14.31 | 478.03 K | $913.99 M |
| 11/06/2025 | $14.30 | $14.44 (0.98%) | $14.56 | $14.20 | 726.02 K | $913.36 M |
| 11/05/2025 | $14.36 | $14.53 (1.18%) | $14.63 | $14.08 | 844.16 K | $919.05 M |
| 11/04/2025 | $14.54 | $14.63 (0.62%) | $14.74 | $14.50 | 730.40 K | $925.38 M |
| 11/03/2025 | $14.62 | $14.69 (0.48%) | $14.76 | $14.48 | 692.34 K | $929.17 M |
| 10/31/2025 | $14.72 | $14.77 (0.34%) | $14.87 | $14.61 | 409.29 K | $934.23 M |
| 10/30/2025 | $14.95 | $14.71 (-1.61%) | $15.14 | $14.67 | 406.50 K | $930.44 M |
| 10/29/2025 | $15.22 | $14.92 (-1.97%) | $15.29 | $14.86 | 1.51 M | $943.72 M |
| 10/28/2025 | $15.60 | $15.27 (-2.12%) | $15.60 | $15.19 | 464.03 K | $965.86 M |
| 10/27/2025 | $15.36 | $15.65 (1.89%) | $15.68 | $15.28 | 654.26 K | $989.89 M |
| 10/24/2025 | $15.55 | $15.31 (-1.54%) | $15.86 | $15.29 | 491.70 K | $968.39 M |
| 10/23/2025 | $15.60 | $15.48 (-0.77%) | $15.70 | $15.41 | 365.07 K | $979.14 M |
| 10/22/2025 | $16.03 | $15.59 (-2.74%) | $16.07 | $15.51 | 510.85 K | $986.10 M |
| 10/21/2025 | $16.00 | $16.01 (0.06%) | $16.25 | $15.96 | 454.50 K | $1.01 B |
| 10/20/2025 | $15.44 | $16.01 (3.69%) | $16.04 | $15.33 | 595.22 K | $1.01 B |
| 10/17/2025 | $15.03 | $15.31 (1.86%) | $15.35 | $15.03 | 619.70 K | $968.39 M |
| 10/16/2025 | $15.34 | $15.22 (-0.78%) | $15.36 | $15.06 | 482.31 K | $962.70 M |
| 10/15/2025 | $15.50 | $15.27 (-1.48%) | $15.60 | $15.02 | 1.25 M | $965.86 M |
| 10/14/2025 | $15.09 | $15.44 (2.32%) | $15.58 | $14.97 | 931.12 K | $976.61 M |
| 10/13/2025 | $15.72 | $15.30 (-2.67%) | $15.74 | $14.97 | 916.46 K | $967.76 M |
| 10/10/2025 | $16.00 | $15.27 (-4.56%) | $16.16 | $15.26 | 1.24 M | $965.86 M |
| 10/09/2025 | $16.58 | $15.89 (-4.16%) | $16.74 | $15.80 | 1.99 M | $1.01 B |
| 10/08/2025 | $15.05 | $15.05 (0%) | $15.08 | $14.90 | 663.72 K | $951.94 M |
| 10/07/2025 | $15.27 | $15.03 (-1.57%) | $15.47 | $14.99 | 653.50 K | $950.68 M |
| 10/06/2025 | $15.28 | $15.23 (-0.33%) | $15.31 | $14.88 | 847.00 K | $963.33 M |
| 10/03/2025 | $15.49 | $15.15 (-2.19%) | $15.61 | $14.98 | 1.00 M | $958.27 M |
| 10/02/2025 | $15.34 | $15.46 (0.78%) | $15.47 | $15.11 | 617.43 K | $977.88 M |
| 10/01/2025 | $14.90 | $15.28 (2.55%) | $15.32 | $14.81 | 762.54 K | $966.49 M |
| 09/30/2025 | $14.95 | $14.90 (-0.33%) | $15.03 | $14.73 | 490.37 K | $942.45 M |
| 09/29/2025 | $15.04 | $15.00 (-0.27%) | $15.09 | $14.82 | 555.34 K | $948.78 M |
| 09/26/2025 | $14.79 | $14.90 (0.74%) | $14.95 | $14.76 | 488.50 K | $942.45 M |
| 09/25/2025 | $14.77 | $14.78 (0.07%) | $14.86 | $14.58 | 688.50 K | $934.86 M |
| 09/24/2025 | $14.91 | $14.95 (0.27%) | $15.14 | $14.82 | 532.26 K | $945.62 M |
| 09/23/2025 | $15.01 | $14.94 (-0.47%) | $15.16 | $14.79 | 559.70 K | $944.98 M |
| 09/22/2025 | $14.73 | $15.01 (1.9%) | $15.20 | $14.61 | 816.41 K | $949.41 M |
| 09/19/2025 | $15.12 | $14.70 (-2.78%) | $15.15 | $14.64 | 1.56 M | $929.80 M |
| 09/18/2025 | $15.03 | $15.17 (0.93%) | $15.22 | $14.93 | 467.30 K | $959.53 M |
| 09/17/2025 | $15.02 | $14.93 (-0.6%) | $15.39 | $14.83 | 640.85 K | $944.35 M |
| 09/16/2025 | $14.80 | $14.96 (1.08%) | $15.04 | $14.61 | 626.12 K | $946.25 M |
| 09/15/2025 | $14.86 | $14.86 (0%) | $14.95 | $14.72 | 644.72 K | $939.92 M |
| 09/12/2025 | $15.26 | $14.83 (-2.82%) | $15.29 | $14.80 | 729.70 K | $938.03 M |
| 09/11/2025 | $15.05 | $15.34 (1.93%) | $15.48 | $14.99 | 827.55 K | $970.29 M |
| 09/10/2025 | $15.00 | $15.02 (0.13%) | $15.48 | $14.86 | 1.24 M | $950.05 M |
| 09/09/2025 | $15.41 | $15.07 (-2.21%) | $15.43 | $15.02 | 727.24 K | $953.21 M |
| 09/08/2025 | $15.12 | $15.28 (1.06%) | $15.35 | $14.80 | 1.24 M | $966.49 M |
| 09/05/2025 | $14.46 | $14.98 (3.6%) | $15.07 | $14.42 | 996.10 K | $947.51 M |
| 09/04/2025 | $14.49 | $14.41 (-0.55%) | $14.49 | $14.28 | 517.10 K | $911.46 M |
| 09/03/2025 | $14.41 | $14.51 (0.69%) | $14.59 | $14.39 | 679.20 K | $917.79 M |
| 09/02/2025 | $14.70 | $14.41 (-1.97%) | $14.76 | $14.35 | 812.70 K | $911.46 M |
| 08/29/2025 | $14.97 | $14.94 (-0.2%) | $15.02 | $14.78 | 1.65 M | $944.98 M |
| 08/28/2025 | $15.12 | $14.92 (-1.32%) | $15.15 | $14.74 | 2.41 M | $943.72 M |
| 08/27/2025 | $14.84 | $15.19 (2.36%) | $15.30 | $14.84 | 1.09 M | $960.80 M |
| 08/26/2025 | $14.57 | $14.88 (2.13%) | $14.89 | $14.55 | 812.62 K | $941.19 M |
| 08/25/2025 | $14.79 | $14.57 (-1.49%) | $14.79 | $14.55 | 642.20 K | $921.58 M |
| 08/22/2025 | $14.36 | $14.81 (3.13%) | $14.92 | $14.27 | 1.10 M | $936.76 M |
| 08/21/2025 | $14.03 | $14.21 (1.28%) | $14.29 | $14.02 | 729.60 K | $898.81 M |
| 08/20/2025 | $14.17 | $14.19 (0.14%) | $14.31 | $14.08 | 798.93 K | $897.55 M |
| 08/19/2025 | $14.36 | $14.18 (-1.25%) | $14.48 | $14.17 | 723.79 K | $896.91 M |
| 08/18/2025 | $14.32 | $14.31 (-0.07%) | $14.45 | $14.26 | 896.70 K | $905.14 M |
| 08/15/2025 | $14.41 | $14.35 (-0.42%) | $14.53 | $14.24 | 948.60 K | $907.67 M |
| 08/14/2025 | $14.50 | $14.28 (-1.52%) | $14.50 | $14.24 | 1.17 M | $903.24 M |
| 08/13/2025 | $14.21 | $14.65 (3.1%) | $14.69 | $14.14 | 1.10 M | $926.64 M |
| 08/12/2025 | $13.80 | $14.22 (3.04%) | $14.25 | $13.80 | 789.97 K | $899.44 M |
| 08/11/2025 | $14.08 | $13.80 (-1.99%) | $14.20 | $13.79 | 1.02 M | $872.88 M |
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.
