Skip to main content
InMode Ltd. (INMD)
NASDAQ: INMD · Real-Time Price · USD
14.21
-0.10 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
14.20
-0.01 (-0.07%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

InMode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3314.3714.1514.2114.21-0.70%303,357
Apr 27, 202614.4014.4914.3114.3114.31-0.62%352,510
Apr 24, 202614.4114.4114.1914.4014.400.28%404,091
Apr 23, 202614.4114.4114.1714.3614.36-0.35%453,466
Apr 22, 202614.6214.7114.4014.4114.41-0.69%478,224
Apr 21, 202614.6014.7114.4914.5114.51-0.41%361,266
Apr 20, 202614.5514.8014.5314.5714.57-0.55%833,384
Apr 17, 202614.4914.8414.4514.6514.652.23%872,469
Apr 16, 202614.2514.3814.2014.3314.330.56%1,186,475
Apr 15, 202614.2014.2813.9914.2514.250.78%660,871
Apr 14, 202613.9914.2713.9914.1414.141.07%779,704
Apr 13, 202613.7014.0013.6113.9913.993.40%842,798
Apr 10, 202613.6813.7813.3513.5313.53-1.17%1,192,288
Apr 9, 202613.7113.8413.6513.6913.69-0.65%765,142
Apr 8, 202613.9113.9613.7413.7813.780.95%556,013
Apr 7, 202613.6913.7713.6013.6513.65-0.44%896,339
Apr 6, 202613.7913.8513.7113.7113.71-0.58%312,834
Apr 2, 202613.4413.8113.4413.7913.790.66%661,914
Apr 1, 202613.7713.8513.7013.7013.700.15%682,809
Mar 31, 202613.4913.7613.4313.6813.682.01%1,088,448
Mar 30, 202613.4013.6113.2113.4113.410.07%1,057,454
Mar 27, 202613.6513.7313.3913.4013.40-2.55%985,506
Mar 26, 202613.6113.8413.6113.7513.75-660,482
Mar 25, 202613.8113.8413.6113.7513.750.36%829,692
Mar 24, 202613.7313.8113.6913.7013.70-0.22%782,087
Mar 23, 202613.7313.8913.5813.7313.731.48%1,113,315
Mar 20, 202613.7513.7913.3613.5313.53-1.89%1,399,030
Mar 19, 202613.3913.8013.3913.7913.792.53%2,244,889
Mar 18, 202613.6213.7113.4013.4513.45-1.47%1,283,864
Mar 17, 202613.5413.7213.4813.6513.651.64%1,523,592
Mar 16, 202613.5613.6513.3213.4313.43-0.81%1,196,276
Mar 13, 202613.7113.8613.3613.5413.546.11%1,928,096
Mar 12, 202613.1013.1012.7212.7612.76-2.89%1,357,510
Mar 11, 202613.2913.3313.0213.1413.14-0.98%449,542
Mar 10, 202613.1913.4013.0513.2713.27-0.15%727,036
Mar 9, 202613.1013.3012.9513.2913.290.45%1,462,241
Mar 6, 202613.4213.4213.2013.2313.23-1.64%651,294
Mar 5, 202613.5113.6513.4213.4513.45-0.81%371,796
Mar 4, 202613.5613.5913.4213.5613.56-0.29%454,128
Mar 3, 202613.5113.6513.3713.6013.60-0.29%568,403
Mar 2, 202613.4113.6913.3013.6413.64-0.80%1,100,673
Feb 27, 202613.9613.9813.7113.7513.75-2.14%816,098
Feb 26, 202613.9814.0913.8514.0514.050.64%761,117
Feb 25, 202613.9714.1513.9113.9613.96-0.14%764,359
Feb 24, 202614.1414.1913.9513.9813.98-1.55%1,092,241
Feb 23, 202614.1114.3713.9114.2014.20-6.70%2,338,028
Feb 20, 202614.9115.2714.8715.2215.220.83%629,278
Feb 19, 202614.4315.1114.3715.1015.104.39%1,379,288
Feb 18, 202614.4814.5414.2914.4614.46-0.14%579,540
Feb 17, 202614.3014.5414.2314.4814.481.26%769,823
Feb 13, 202614.4714.5514.2314.3014.30-752,343
Feb 12, 202614.2514.4814.2514.3014.300.42%1,220,819
Feb 11, 202614.7514.7514.1914.2414.24-2.60%1,647,209
Feb 10, 202614.4615.3914.4614.6214.62-3.31%1,712,568
Feb 9, 202615.0815.1914.7215.1215.120.27%1,104,394
Feb 6, 202614.9015.1014.8815.0815.081.75%1,050,704
Feb 5, 202615.0015.0914.7214.8214.82-1.33%2,646,233
Feb 4, 202615.8515.9014.7815.0215.02-5.53%3,360,089
Feb 3, 202616.5916.6515.6815.9015.90-4.33%1,172,572
Feb 2, 202615.8716.6715.7816.6216.625.79%1,727,180
Jan 30, 202615.9616.1215.6615.7115.71-1.94%1,352,284
Jan 29, 202615.9216.0915.6916.0216.025.95%2,797,497
Jan 28, 202615.2415.2514.9615.1215.12-0.85%735,858
Jan 27, 202615.3815.4315.0115.2515.25-1.17%812,416
Jan 26, 202615.7015.9015.2015.4315.4310.61%3,404,243
Jan 23, 202614.0614.0813.8913.9513.95-0.92%453,561
Jan 22, 202614.1714.2313.9814.0814.08-0.28%495,165
Jan 21, 202613.8514.1213.8514.1214.122.17%695,182
Jan 20, 202613.8614.1113.7313.8213.82-0.86%760,483
Jan 16, 202614.1014.1013.9013.9413.94-0.78%1,018,734
Jan 15, 202614.0014.1213.8914.0514.050.07%651,959
Jan 14, 202613.9914.2113.9014.0414.040.07%601,625
Jan 13, 202614.4714.4713.9914.0314.03-3.17%590,512
Jan 12, 202614.4914.5914.1414.4914.490.35%794,314
Jan 9, 202614.3014.5414.1014.4414.441.26%943,269
Jan 8, 202615.5915.7014.2414.2614.26-8.82%1,588,625
Jan 7, 202615.5915.7215.3515.6415.640.58%703,931
Jan 6, 202615.1915.5915.1915.5515.552.37%772,687
Jan 5, 202614.8215.3414.8215.1915.192.64%737,513
Jan 2, 202614.7414.9914.7214.8014.800.75%655,682
Dec 31, 202514.8114.8514.6914.6914.69-1.01%649,161
Dec 30, 202514.7114.9614.6314.8414.840.41%816,392
Dec 29, 202514.6214.8914.5914.7814.781.09%695,772
Dec 26, 202514.3614.6414.3614.6214.621.04%415,378
Dec 24, 202514.3714.5214.3414.4714.470.70%213,926
Dec 23, 202514.4014.4614.3214.3714.37-0.42%354,719
Dec 22, 202514.3614.5914.3014.4314.430.49%536,529
Dec 19, 202514.5614.6014.3514.3614.36-1.37%692,188
Dec 18, 202514.3514.5714.3214.5614.561.75%488,434
Dec 17, 202514.3114.6314.3014.3114.31-1.17%460,304
Dec 16, 202514.3314.5714.2814.4814.481.05%519,600
Dec 15, 202514.6414.6914.3114.3314.33-1.24%472,811
Dec 12, 202514.4814.6414.4514.5114.510.42%616,472
Dec 11, 202514.4714.5414.3814.4514.45-0.34%669,800
Dec 10, 202514.3514.5814.3214.5014.501.05%499,227
Dec 9, 202514.3414.4814.2614.3514.35-0.07%467,589
Dec 8, 202514.3714.4514.2414.3614.36-0.42%531,344
Dec 5, 202514.3614.6314.3614.4214.420.56%495,834
Dec 4, 202514.4414.5514.3114.3414.34-0.69%413,650
Dec 3, 202514.2714.5014.2714.4414.441.40%440,768