InMode Ltd. INMD
NASDAQ · United States · Health Technology
$14.050.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14.05 | 0.00% | $14.07 | $14.11 | $13.99 | 193.28K |
| 2026-10-01 | $14.05 | -0.85% | $14.08 | $14.18 | $13.97 | 561.70K |
| 2026-09-30 | $14.17 | -0.35% | $14.21 | $14.22 | $14.11 | 378.70K |
| 2026-09-29 | $14.22 | +0.11% | $14.19 | $14.23 | $14.09 | 362.70K |
| 2026-09-28 | $14.20 | -0.39% | $14.26 | $14.29 | $14.19 | 201.70K |
| 2026-09-25 | $14.26 | +0.49% | $14.17 | $14.33 | $14.16 | 412.40K |
| 2026-09-24 | $14.19 | 0.00% | $14.24 | $14.30 | $14.15 | 439.60K |
| 2026-09-23 | $14.19 | -1.80% | $14.43 | $14.44 | $14.18 | 381.80K |
| 2026-09-22 | $14.45 | -0.34% | $14.54 | $14.61 | $14.42 | 346.60K |
| 2026-09-21 | $14.50 | +1.05% | $14.38 | $14.51 | $14.31 | 336.50K |
| 2026-09-18 | $14.35 | -1.31% | $14.49 | $14.52 | $14.29 | 758.10K |
| 2026-09-17 | $14.54 | -0.27% | $14.68 | $14.68 | $14.52 | 413.60K |
| 2026-09-16 | $14.58 | -1.95% | $14.81 | $14.81 | $14.33 | 958.20K |
| 2026-09-15 | $14.87 | -0.13% | $14.84 | $14.92 | $14.76 | 586.00K |
| 2026-09-14 | $14.89 | -0.07% | $14.94 | $14.97 | $14.84 | 249.80K |
| 2026-09-11 | $14.90 | +0.88% | $14.78 | $14.93 | $14.72 | 450.80K |
| 2026-09-10 | $14.77 | -0.14% | $14.72 | $14.84 | $14.60 | 824.80K |
| 2026-09-09 | $14.79 | -0.14% | $14.81 | $14.95 | $14.71 | 621.10K |
| 2026-09-08 | $14.81 | -0.67% | $14.80 | $14.94 | $14.72 | 624.40K |
| 2026-09-04 | $14.91 | +0.47% | $14.79 | $14.94 | $14.77 | 449.40K |
| 2026-09-03 | $14.84 | -0.74% | $14.99 | $15.04 | $14.77 | 523.00K |
| 2026-09-02 | $14.95 | -0.53% | $15.01 | $15.10 | $14.92 | 412.70K |
| 2026-09-01 | $15.03 | +0.47% | $14.99 | $15.20 | $14.93 | 799.90K |
| 2026-08-31 | $14.96 | +0.74% | $14.85 | $14.98 | $14.75 | 698.80K |
| 2026-08-28 | $14.85 | +0.07% | $14.88 | $14.94 | $14.83 | 456.70K |
| 2026-08-27 | $14.84 | -0.60% | $14.87 | $14.93 | $14.78 | 322.40K |
| 2026-08-26 | $14.93 | -0.67% | $15.00 | $15.02 | $14.90 | 319.00K |
| 2026-08-25 | $15.03 | -0.46% | $15.10 | $15.16 | $15.01 | 298.70K |
| 2026-08-24 | $15.10 | +0.27% | $15.09 | $15.17 | $15.02 | 425.00K |
| 2026-08-21 | $15.06 | +0.94% | $14.92 | $15.11 | $14.92 | 304.40K |
| 2026-08-20 | $14.92 | -0.80% | $14.95 | $15.00 | $14.85 | 433.20K |
| 2026-08-19 | $15.04 | +0.33% | $15.02 | $15.13 | $14.94 | 491.70K |
| 2026-08-18 | $14.99 | -0.20% | $15.06 | $15.09 | $14.94 | 375.90K |
| 2026-08-17 | $15.02 | -0.86% | $15.13 | $15.15 | $14.96 | 549.00K |
| 2026-08-14 | $15.15 | -0.33% | $15.25 | $15.31 | $15.10 | 350.50K |
| 2026-08-13 | $15.20 | -0.20% | $15.30 | $15.38 | $15.09 | 347.70K |
| 2026-08-12 | $15.23 | +0.59% | $15.02 | $15.28 | $15.02 | 358.40K |
| 2026-08-11 | $15.14 | -0.33% | $15.21 | $15.34 | $15.12 | 355.40K |
| 2026-08-10 | $15.19 | -0.78% | $15.21 | $15.26 | $15.12 | 459.80K |
| 2026-08-07 | $15.31 | +1.26% | $15.10 | $15.35 | $15.09 | 397.20K |
| 2026-08-06 | $15.12 | -0.59% | $15.24 | $15.29 | $15.06 | 498.70K |
| 2026-08-05 | $15.21 | -1.04% | $14.97 | $15.31 | $14.97 | 533.40K |
| 2026-08-04 | $15.37 | +0.13% | $15.33 | $15.39 | $15.24 | 359.20K |
| 2026-08-03 | $15.35 | +1.39% | $15.29 | $15.40 | $15.26 | 394.50K |
| 2026-07-31 | $15.14 | +0.30% | $15.09 | $15.19 | $14.99 | 472.40K |
| 2026-07-30 | $15.10 | -0.36% | $15.15 | $15.15 | $14.94 | 682.30K |
| 2026-07-29 | $15.15 | -2.07% | $15.38 | $15.51 | $14.98 | 866.70K |
| 2026-07-28 | $15.47 | +0.59% | $15.27 | $15.60 | $15.27 | 584.10K |
| 2026-07-27 | $15.38 | +1.38% | $15.25 | $15.56 | $15.21 | 688.60K |
| 2026-07-24 | $15.17 | +0.53% | $15.16 | $15.35 | $15.11 | 419.20K |
| 2026-07-23 | $15.09 | -0.72% | $15.19 | $15.19 | $14.99 | 536.90K |
| 2026-07-22 | $15.20 | -1.04% | $15.36 | $15.36 | $15.16 | 373.50K |
| 2026-07-21 | $15.36 | 0.00% | $15.36 | $15.40 | $15.20 | 387.90K |
| 2026-07-20 | $15.36 | -0.71% | $15.42 | $15.56 | $15.34 | 444.80K |
| 2026-07-17 | $15.47 | -0.80% | $15.61 | $15.67 | $15.39 | 609.90K |
| 2026-07-16 | $15.60 | +2.06% | $15.25 | $15.64 | $15.25 | 1.03M |
| 2026-07-15 | $15.28 | +2.41% | $14.89 | $15.36 | $14.85 | 516.70K |
| 2026-07-14 | $14.92 | -1.52% | $15.15 | $15.16 | $14.86 | 601.20K |
| 2026-07-13 | $15.15 | -0.85% | $15.20 | $15.28 | $15.08 | 693.10K |
| 2026-07-10 | $15.28 | +1.80% | $15.00 | $15.36 | $14.90 | 823.40K |
| 2026-07-09 | $15.01 | +3.80% | $15.30 | $15.37 | $14.82 | 1.68M |
| 2026-07-08 | $14.46 | -0.55% | $14.46 | $14.54 | $14.40 | 450.40K |
| 2026-07-07 | $14.54 | -0.41% | $14.64 | $14.65 | $14.46 | 409.90K |
| 2026-07-06 | $14.60 | -1.35% | $14.80 | $14.80 | $14.52 | 467.10K |
| 2026-07-02 | $14.80 | +0.82% | $14.74 | $14.91 | $14.67 | 688.30K |
| 2026-07-01 | $14.68 | +0.41% | $14.56 | $14.78 | $14.40 | 526.30K |
| 2026-06-30 | $14.62 | -0.81% | $14.70 | $14.76 | $14.49 | 834.90K |
| 2026-06-29 | $14.74 | +0.75% | $14.55 | $14.78 | $14.55 | 591.80K |
| 2026-06-26 | $14.63 | -1.22% | $14.68 | $14.81 | $14.37 | 1.14M |
| 2026-06-25 | $14.81 | +0.14% | $14.75 | $14.95 | $14.63 | 1.27M |
| 2026-06-24 | $14.79 | +10.79% | $14.86 | $15.19 | $14.61 | 3.50M |
| 2026-06-23 | $13.35 | +1.06% | $13.23 | $13.39 | $13.23 | 521.60K |
| 2026-06-22 | $13.21 | -1.42% | $13.30 | $13.42 | $13.21 | 721.80K |
| 2026-06-18 | $13.40 | +0.30% | $13.46 | $13.48 | $13.28 | 568.60K |
| 2026-06-17 | $13.36 | -0.96% | $13.45 | $13.56 | $13.35 | 618.70K |
| 2026-06-16 | $13.49 | -0.59% | $13.57 | $13.60 | $13.39 | 652.20K |
| 2026-06-15 | $13.57 | +0.89% | $13.50 | $13.57 | $13.40 | 673.00K |
| 2026-06-12 | $13.45 | -0.30% | $13.54 | $13.54 | $13.39 | 448.40K |
| 2026-06-11 | $13.49 | +0.15% | $13.33 | $13.58 | $13.33 | 515.10K |
| 2026-06-10 | $13.47 | -0.66% | $13.53 | $13.60 | $13.47 | 487.90K |
| 2026-06-09 | $13.56 | +0.44% | $13.53 | $13.66 | $13.46 | 526.30K |
| 2026-06-08 | $13.50 | -0.30% | $13.60 | $13.69 | $13.46 | 425.90K |
| 2026-06-05 | $13.54 | -0.59% | $13.64 | $13.69 | $13.45 | 497.20K |
| 2026-06-04 | $13.62 | +0.96% | $13.50 | $13.68 | $13.50 | 406.20K |
| 2026-06-03 | $13.49 | -0.07% | $13.49 | $13.51 | $13.35 | 732.00K |
| 2026-06-02 | $13.50 | -0.66% | $13.60 | $13.68 | $13.42 | 573.80K |
| 2026-06-01 | $13.59 | -2.44% | $13.80 | $13.81 | $13.59 | 791.90K |
| 2026-05-29 | $13.93 | -0.85% | $14.10 | $14.18 | $13.89 | 979.50K |
| 2026-05-28 | $14.05 | +1.74% | $13.79 | $14.09 | $13.77 | 721.10K |
| 2026-05-27 | $13.81 | 0.00% | $13.84 | $13.93 | $13.65 | 1.02M |