5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-21.45%
InMode Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $14.18 | $13.90 (-1.97%) | $14.20 | $13.86 | 1.25 M | $955.76 M |
07/17/2025 | $14.21 | $14.10 (-0.77%) | $14.45 | $14.08 | 866.16 K | $969.52 M |
07/16/2025 | $14.25 | $14.26 (0.07%) | $14.40 | $14.22 | 710.86 K | $980.52 M |
07/15/2025 | $14.74 | $14.25 (-3.32%) | $14.75 | $14.24 | 781.00 K | $979.83 M |
07/14/2025 | $14.66 | $14.74 (0.55%) | $14.82 | $14.46 | 1.20 M | $1.01 B |
07/11/2025 | $15.07 | $14.71 (-2.39%) | $15.14 | $14.60 | 972.18 K | $1.01 B |
07/10/2025 | $14.81 | $15.18 (2.5%) | $15.50 | $14.72 | 1.76 M | $1.04 B |
07/09/2025 | $15.42 | $15.23 (-1.23%) | $15.59 | $14.97 | 952.18 K | $1.05 B |
07/08/2025 | $15.17 | $15.36 (1.25%) | $15.63 | $15.09 | 1.06 M | $1.06 B |
07/07/2025 | $15.06 | $15.10 (0.27%) | $15.38 | $14.95 | 878.92 K | $1.04 B |
07/03/2025 | $15.24 | $15.16 (-0.52%) | $15.40 | $15.12 | 596.00 K | $1.04 B |
07/02/2025 | $14.83 | $15.21 (2.56%) | $15.42 | $14.83 | 1.28 M | $1.05 B |
07/01/2025 | $14.37 | $14.83 (3.2%) | $15.16 | $14.30 | 1.99 M | $1.02 B |
06/30/2025 | $14.27 | $14.44 (1.19%) | $14.48 | $13.96 | 1.42 M | $992.89 M |
06/27/2025 | $14.13 | $14.19 (0.42%) | $14.53 | $14.01 | 12.99 M | $975.70 M |
06/26/2025 | $14.16 | $14.07 (-0.64%) | $14.20 | $13.85 | 1.27 M | $967.45 M |
06/25/2025 | $13.89 | $14.21 (2.3%) | $14.32 | $13.82 | 1.39 M | $977.08 M |
06/24/2025 | $13.68 | $13.76 (0.58%) | $13.86 | $13.59 | 1.19 M | $946.14 M |
06/23/2025 | $13.24 | $13.49 (1.89%) | $13.60 | $13.14 | 1.10 M | $927.57 M |
06/20/2025 | $13.50 | $13.28 (-1.63%) | $13.52 | $13.21 | 1.10 M | $913.13 M |
06/18/2025 | $13.34 | $13.34 (0%) | $13.53 | $13.23 | 1.08 M | $917.26 M |
06/17/2025 | $13.35 | $13.37 (0.15%) | $13.67 | $13.16 | 1.26 M | $919.32 M |
06/16/2025 | $13.60 | $13.43 (-1.25%) | $13.64 | $13.38 | 1.26 M | $923.45 M |
06/13/2025 | $13.85 | $13.36 (-3.54%) | $13.97 | $13.28 | 2.37 M | $918.63 M |
06/12/2025 | $14.23 | $14.05 (-1.26%) | $14.26 | $13.96 | 1.02 M | $966.08 M |
06/11/2025 | $14.50 | $14.29 (-1.45%) | $14.73 | $14.24 | 1.06 M | $982.58 M |
06/10/2025 | $14.55 | $14.56 (0.07%) | $14.69 | $14.43 | 743.92 K | $1.00 B |
06/09/2025 | $14.36 | $14.56 (1.39%) | $14.70 | $14.29 | 1.25 M | $1.00 B |
06/06/2025 | $14.53 | $14.16 (-2.55%) | $14.53 | $14.07 | 1.46 M | $973.64 M |
06/05/2025 | $14.76 | $14.34 (-2.85%) | $14.76 | $14.23 | 1.48 M | $986.02 M |
06/04/2025 | $14.70 | $14.73 (0.2%) | $14.82 | $14.68 | 642.70 K | $1.01 B |
06/03/2025 | $14.34 | $14.71 (2.58%) | $14.77 | $14.22 | 838.84 K | $1.01 B |
06/02/2025 | $14.61 | $14.35 (-1.78%) | $14.61 | $14.21 | 1.04 M | $986.71 M |
05/30/2025 | $14.48 | $14.66 (1.24%) | $14.78 | $14.24 | 1.17 M | $1.01 B |
05/29/2025 | $14.55 | $14.59 (0.27%) | $14.65 | $14.41 | 935.03 K | $1.00 B |
05/28/2025 | $14.51 | $14.39 (-0.83%) | $14.59 | $14.38 | 731.90 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 |