InMode Ltd. (INMD)
NASDAQ: INMD
· Real-Time Price · USD
14.28
-0.37 (-2.53%)
At close: Aug 14, 2025, 3:59 PM
14.31
0.21%
Pre-market: Aug 15, 2025, 06:24 AM EDT
INMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.50 | 14.50 | 14.24 | 14.28 | 14.28 | -2.53% | 1,165,597 |
| Aug 13, 2025 | 14.21 | 14.69 | 14.14 | 14.65 | 14.65 | 3.02% | 1,098,500 |
| Aug 12, 2025 | 13.80 | 14.25 | 13.80 | 14.22 | 14.22 | 3.04% | 789,972 |
| Aug 11, 2025 | 14.08 | 14.20 | 13.79 | 13.80 | 13.80 | -2.20% | 1,022,400 |
| Aug 8, 2025 | 14.35 | 14.41 | 14.08 | 14.11 | 14.11 | -1.81% | 772,737 |
| Aug 7, 2025 | 14.06 | 14.41 | 14.06 | 14.37 | 14.37 | 2.79% | 1,208,345 |
| Aug 6, 2025 | 14.16 | 14.23 | 13.95 | 13.98 | 13.98 | -1.06% | 1,348,400 |
| Aug 5, 2025 | 14.19 | 14.37 | 14.03 | 14.13 | 14.13 | 0.43% | 1,641,315 |
| Aug 4, 2025 | 13.83 | 14.07 | 13.70 | 14.07 | 14.07 | 2.40% | 1,402,694 |
| Aug 1, 2025 | 13.53 | 13.80 | 13.40 | 13.74 | 13.74 | 0.59% | 1,726,642 |
| Jul 31, 2025 | 13.81 | 14.03 | 13.52 | 13.66 | 13.66 | -1.73% | 1,524,659 |
| Jul 30, 2025 | 14.02 | 14.36 | 13.70 | 13.90 | 13.90 | -2.87% | 2,132,206 |
| Jul 29, 2025 | 14.50 | 14.64 | 14.23 | 14.31 | 14.31 | -1.58% | 1,213,607 |
| Jul 28, 2025 | 14.69 | 14.76 | 14.53 | 14.54 | 14.54 | -1.22% | 761,855 |
| Jul 25, 2025 | 14.73 | 14.74 | 14.51 | 14.72 | 14.72 | 1.31% | 632,300 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.52 | 14.53 | 14.53 | -2.68% | 616,800 |
| Jul 23, 2025 | 14.60 | 14.93 | 14.48 | 14.93 | 14.93 | 3.61% | 1,379,224 |
| Jul 22, 2025 | 14.00 | 14.47 | 14.00 | 14.41 | 14.41 | 3.22% | 831,101 |
| Jul 21, 2025 | 13.98 | 14.12 | 13.89 | 13.96 | 13.96 | 0.43% | 878,378 |
| Jul 18, 2025 | 14.18 | 14.20 | 13.86 | 13.90 | 13.90 | -1.42% | 1,246,931 |