-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
+1.26% -
3 MONTH PERFORMANCE
-5.32% -
6 MONTH PERFORMANCE
-19.43% -
YEAR-TO-DATE PERFORMANCE
-23.92% -
1 YEAR PERFORMANCE
-44.45%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.00 | $16.92 (-0.47%) | $17.42 | $16.91 | 924,453 | $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 |
| 08/22/2024 | $16.04 | $15.49 (-3.43%) | $16.17 | $15.41 | 710,382 | $1.30 B |
| 08/21/2024 | $15.80 | $16.01 (1.33%) | $16.08 | $15.58 | 747,900 | $1.34 B |
| 08/20/2024 | $15.98 | $15.68 (-1.88%) | $16.01 | $15.66 | 787,778 | $1.32 B |
| 08/19/2024 | $16.07 | $16.04 (-0.19%) | $16.24 | $15.91 | 951,841 | $1.35 B |
| 08/16/2024 | $15.96 | $16.00 (0.25%) | $16.18 | $15.91 | 695,616 | $1.34 B |
| 08/15/2024 | $16.20 | $15.98 (-1.36%) | $16.35 | $15.93 | 844,627 | $1.34 B |
| 08/14/2024 | $16.16 | $15.78 (-2.35%) | $16.20 | $15.62 | 597,243 | $1.32 B |
| 08/13/2024 | $15.74 | $16.05 (1.97%) | $16.22 | $15.69 | 849,800 | $1.35 B |
| 08/12/2024 | $16.12 | $15.70 (-2.61%) | $16.13 | $15.68 | 806,420 | $1.32 B |
| 08/09/2024 | $16.80 | $16.12 (-4.05%) | $16.86 | $16.05 | 884,300 | $1.35 B |
| 08/08/2024 | $16.74 | $16.78 (0.24%) | $17.09 | $16.59 | 735,265 | $1.41 B |
| 08/07/2024 | $17.14 | $16.55 (-3.44%) | $17.43 | $16.54 | 983,240 | $1.39 B |
| 08/06/2024 | $16.59 | $16.92 (1.99%) | $17.34 | $16.36 | 1.15 M | $1.42 B |
| 08/05/2024 | $16.40 | $16.49 (0.55%) | $16.83 | $16.03 | 1.51 M | $1.38 B |
| 08/02/2024 | $16.05 | $17.16 (6.92%) | $17.16 | $15.81 | 2.58 M | $1.44 B |
| 08/01/2024 | $17.32 | $16.57 (-4.33%) | $18.64 | $15.98 | 3.29 M | $1.39 B |
| 07/31/2024 | $17.91 | $18.12 (1.17%) | $18.60 | $17.77 | 1.27 M | $1.52 B |
| 07/30/2024 | $18.04 | $17.89 (-0.83%) | $18.31 | $17.83 | 699,100 | $1.50 B |
| 07/29/2024 | $17.95 | $18.01 (0.33%) | $18.06 | $17.70 | 813,427 | $1.52 B |
| 07/26/2024 | $17.81 | $17.89 (0.45%) | $17.92 | $17.45 | 562,517 | $1.51 B |
| 07/25/2024 | $17.94 | $17.60 (-1.9%) | $18.05 | $17.40 | 878,737 | $1.49 B |
| 07/24/2024 | $17.68 | $17.70 (0.11%) | $18.20 | $17.66 | 1.15 M | $1.50 B |
| 07/23/2024 | $17.01 | $17.84 (4.88%) | $17.88 | $16.84 | 1.22 M | $1.51 B |
| 07/22/2024 | $17.82 | $17.75 (-0.39%) | $17.85 | $17.17 | 767,966 | $1.50 B |
| 07/19/2024 | $17.97 | $17.69 (-1.56%) | $17.97 | $17.33 | 741,122 | $1.50 B |
| 07/18/2024 | $18.61 | $17.94 (-3.6%) | $18.76 | $17.92 | 1.09 M | $1.52 B |
| 07/17/2024 | $18.98 | $18.72 (-1.37%) | $19.60 | $18.70 | 1.35 M | $1.58 B |
| 07/16/2024 | $17.98 | $19.06 (6.01%) | $19.08 | $17.94 | 1.19 M | $1.61 B |
| 07/15/2024 | $17.96 | $17.83 (-0.72%) | $18.18 | $17.52 | 1.45 M | $1.51 B |
| 07/12/2024 | $16.98 | $17.87 (5.24%) | $18.03 | $16.96 | 2.37 M | $1.51 B |
| 07/11/2024 | $16.61 | $16.82 (1.26%) | $17.55 | $16.44 | 4.25 M | $1.42 B |
| 07/10/2024 | $17.22 | $17.55 (1.92%) | $17.56 | $17.20 | 1.09 M | $1.48 B |
| 07/09/2024 | $17.40 | $17.17 (-1.32%) | $17.47 | $17.16 | 1.61 M | $1.45 B |
| 07/08/2024 | $17.40 | $17.41 (0.06%) | $17.63 | $17.25 | 1.27 M | $1.47 B |
| 07/05/2024 | $17.48 | $17.37 (-0.63%) | $17.58 | $17.19 | 1.05 M | $1.47 B |
| 07/03/2024 | $17.45 | $17.48 (0.17%) | $17.88 | $17.44 | 902,336 | $1.48 B |
| 07/02/2024 | $17.87 | $17.41 (-2.57%) | $17.98 | $17.15 | 1.20 M | $1.47 B |
| 07/01/2024 | $18.21 | $17.87 (-1.87%) | $18.56 | $17.83 | 1.48 M | $1.51 B |