5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-24.28%
Inmode Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $14.43 | $14.69 (1.77%) | $14.74 | $14.37 | 438.67 K | |
| 02/18/2026 | $14.48 | $14.46 (-0.14%) | $14.54 | $14.29 | 579.54 K | $915.82 M |
| 02/17/2026 | $14.30 | $14.48 (1.26%) | $14.54 | $14.23 | 769.82 K | $917.09 M |
| 02/13/2026 | $14.47 | $14.30 (-1.17%) | $14.55 | $14.23 | 752.34 K | $905.69 M |
| 02/12/2026 | $14.25 | $14.30 (0.35%) | $14.48 | $14.25 | 1.22 M | $905.69 M |
| 02/11/2026 | $14.75 | $14.24 (-3.46%) | $14.75 | $14.19 | 1.65 M | $901.89 M |
| 02/10/2026 | $14.46 | $14.62 (1.11%) | $15.39 | $14.46 | 1.71 M | $925.96 M |
| 02/09/2026 | $15.08 | $15.12 (0.27%) | $15.19 | $14.72 | 1.10 M | $957.63 M |
| 02/06/2026 | $14.90 | $15.08 (1.21%) | $15.10 | $14.88 | 1.05 M | $954.43 M |
| 02/05/2026 | $15.00 | $14.82 (-1.2%) | $15.09 | $14.72 | 2.65 M | $937.97 M |
| 02/04/2026 | $15.85 | $15.02 (-5.24%) | $15.90 | $14.78 | 3.36 M | $950.63 M |
| 02/03/2026 | $16.59 | $15.90 (-4.16%) | $16.65 | $15.68 | 1.17 M | $1.01 B |
| 02/02/2026 | $15.87 | $16.62 (4.73%) | $16.67 | $15.78 | 1.73 M | $1.05 B |
| 01/30/2026 | $15.96 | $15.71 (-1.57%) | $16.11 | $15.66 | 1.35 M | $994.30 M |
| 01/29/2026 | $15.92 | $16.02 (0.63%) | $16.09 | $15.69 | 2.80 M | $1.01 B |
| 01/28/2026 | $15.24 | $15.12 (-0.79%) | $15.25 | $14.96 | 735.90 K | $956.96 M |
| 01/27/2026 | $15.38 | $15.25 (-0.85%) | $15.43 | $15.01 | 812.42 K | $965.19 M |
| 01/26/2026 | $15.70 | $15.43 (-1.72%) | $15.90 | $15.20 | 3.40 M | $976.58 M |
| 01/23/2026 | $14.06 | $13.95 (-0.78%) | $14.08 | $13.89 | 453.56 K | $882.91 M |
| 01/22/2026 | $14.17 | $14.08 (-0.64%) | $14.23 | $13.98 | 495.20 K | $891.14 M |
| 01/21/2026 | $13.85 | $14.12 (1.95%) | $14.12 | $13.85 | 695.18 K | $893.67 M |
| 01/20/2026 | $13.86 | $13.82 (-0.29%) | $14.11 | $13.73 | 760.50 K | $874.68 M |
| 01/16/2026 | $14.10 | $13.94 (-1.13%) | $14.10 | $13.90 | 1.02 M | $882.28 M |
| 01/15/2026 | $14.00 | $14.05 (0.36%) | $14.12 | $13.89 | 651.96 K | $889.24 M |
| 01/14/2026 | $13.99 | $14.04 (0.36%) | $14.21 | $13.90 | 601.63 K | $888.61 M |
| 01/13/2026 | $14.47 | $14.03 (-3.04%) | $14.47 | $13.99 | 590.51 K | $887.97 M |
| 01/12/2026 | $14.49 | $14.49 (0%) | $14.59 | $14.14 | 794.31 K | $917.09 M |
| 01/09/2026 | $14.30 | $14.44 (0.98%) | $14.54 | $14.10 | 943.27 K | $913.36 M |
| 01/08/2026 | $15.59 | $14.26 (-8.53%) | $15.70 | $14.24 | 1.59 M | $901.97 M |
| 01/07/2026 | $15.59 | $15.64 (0.32%) | $15.72 | $15.35 | 703.93 K | $989.26 M |
| 01/06/2026 | $15.19 | $15.55 (2.37%) | $15.59 | $15.19 | 772.69 K | $983.57 M |
| 01/05/2026 | $14.82 | $15.19 (2.5%) | $15.34 | $14.82 | 737.51 K | $960.80 M |
| 01/02/2026 | $14.74 | $14.80 (0.41%) | $14.99 | $14.72 | 655.70 K | $936.13 M |
| 12/31/2025 | $14.81 | $14.69 (-0.81%) | $14.85 | $14.69 | 649.16 K | $929.17 M |
| 12/30/2025 | $14.71 | $14.84 (0.88%) | $14.96 | $14.63 | 816.39 K | $938.66 M |
| 12/29/2025 | $14.62 | $14.78 (1.09%) | $14.89 | $14.59 | 695.80 K | $934.86 M |
| 12/26/2025 | $14.36 | $14.62 (1.81%) | $14.64 | $14.36 | 415.40 K | $924.74 M |
| 12/24/2025 | $14.37 | $14.47 (0.7%) | $14.52 | $14.34 | 213.93 K | $915.26 M |
| 12/23/2025 | $14.40 | $14.37 (-0.21%) | $14.46 | $14.32 | 354.72 K | $908.93 M |
| 12/22/2025 | $14.36 | $14.43 (0.49%) | $14.59 | $14.30 | 536.53 K | $912.73 M |
| 12/19/2025 | $14.56 | $14.36 (-1.37%) | $14.60 | $14.35 | 692.20 K | $908.30 M |
| 12/18/2025 | $14.35 | $14.56 (1.46%) | $14.57 | $14.32 | 488.43 K | $920.95 M |
| 12/17/2025 | $14.31 | $14.31 (0%) | $14.63 | $14.30 | 460.30 K | $905.14 M |
| 12/16/2025 | $14.33 | $14.48 (1.05%) | $14.57 | $14.28 | 519.60 K | $915.89 M |
| 12/15/2025 | $14.64 | $14.33 (-2.12%) | $14.69 | $14.31 | 472.81 K | $906.40 M |
| 12/12/2025 | $14.48 | $14.51 (0.21%) | $14.64 | $14.45 | 616.47 K | $917.79 M |
| 12/11/2025 | $14.47 | $14.45 (-0.14%) | $14.54 | $14.38 | 669.80 K | $913.99 M |
| 12/10/2025 | $14.35 | $14.50 (1.05%) | $14.58 | $14.32 | 499.23 K | $917.15 M |
| 12/09/2025 | $14.34 | $14.35 (0.07%) | $14.48 | $14.26 | 467.60 K | $907.67 M |
| 12/08/2025 | $14.37 | $14.36 (-0.07%) | $14.45 | $14.24 | 531.34 K | $908.30 M |
| 12/05/2025 | $14.36 | $14.42 (0.42%) | $14.63 | $14.36 | 495.83 K | $912.09 M |
| 12/04/2025 | $14.44 | $14.34 (-0.69%) | $14.55 | $14.31 | 413.70 K | $907.03 M |
| 12/03/2025 | $14.27 | $14.44 (1.19%) | $14.50 | $14.27 | 440.77 K | $913.36 M |
| 12/02/2025 | $14.29 | $14.24 (-0.35%) | $14.38 | $14.10 | 585.09 K | $900.71 M |
| 12/01/2025 | $14.09 | $14.30 (1.49%) | $14.44 | $14.09 | 716.50 K | $904.50 M |
| 11/28/2025 | $14.06 | $14.25 (1.35%) | $14.29 | $13.96 | 353.40 K | $901.34 M |
| 11/26/2025 | $14.15 | $14.06 (-0.64%) | $14.16 | $13.97 | 467.27 K | $889.32 M |
| 11/25/2025 | $13.82 | $14.13 (2.24%) | $14.16 | $13.82 | 603.23 K | $893.75 M |
| 11/24/2025 | $14.07 | $13.82 (-1.78%) | $14.10 | $13.82 | 593.10 K | $874.14 M |
| 11/21/2025 | $13.76 | $14.06 (2.18%) | $14.10 | $13.74 | 757.79 K | $889.32 M |
| 11/20/2025 | $14.13 | $13.74 (-2.76%) | $14.29 | $13.72 | 912.12 K | $869.08 M |
| 11/19/2025 | $14.12 | $14.05 (-0.5%) | $14.19 | $14.00 | 447.70 K | $888.69 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.
