InMode Ltd. (INMD)
NASDAQ: INMD
· Real-Time Price · USD
14.90
0.12 (0.81%)
At close: Sep 26, 2025, 3:59 PM
14.95
0.34%
After-hours: Sep 26, 2025, 05:31 PM EDT
INMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.79 | 14.95 | 14.76 | 14.90 | 14.90 | 0.81% | 488,439 |
| Sep 25, 2025 | 14.77 | 14.86 | 14.58 | 14.78 | 14.78 | -1.14% | 688,500 |
| Sep 24, 2025 | 14.91 | 15.14 | 14.82 | 14.95 | 14.95 | 0.07% | 532,264 |
| Sep 23, 2025 | 15.01 | 15.16 | 14.79 | 14.94 | 14.94 | -0.47% | 559,700 |
| Sep 22, 2025 | 14.73 | 15.20 | 14.61 | 15.01 | 15.01 | 2.11% | 816,411 |
| Sep 19, 2025 | 15.12 | 15.15 | 14.64 | 14.70 | 14.70 | -3.10% | 1,560,243 |
| Sep 18, 2025 | 15.03 | 15.22 | 14.93 | 15.17 | 15.17 | 1.61% | 467,301 |
| Sep 17, 2025 | 15.02 | 15.39 | 14.83 | 14.93 | 14.93 | -0.20% | 640,849 |
| Sep 16, 2025 | 14.80 | 15.04 | 14.61 | 14.96 | 14.96 | 0.67% | 626,123 |
| Sep 15, 2025 | 14.86 | 14.95 | 14.72 | 14.86 | 14.86 | 0.20% | 644,716 |
| Sep 12, 2025 | 15.26 | 15.29 | 14.80 | 14.83 | 14.83 | -3.32% | 729,700 |
| Sep 11, 2025 | 15.05 | 15.48 | 14.99 | 15.34 | 15.34 | 2.13% | 827,549 |
| Sep 10, 2025 | 15.00 | 15.48 | 14.86 | 15.02 | 15.02 | -0.33% | 1,239,500 |
| Sep 9, 2025 | 15.41 | 15.43 | 15.02 | 15.07 | 15.07 | -1.37% | 727,243 |
| Sep 8, 2025 | 15.12 | 15.35 | 14.80 | 15.28 | 15.28 | 2.00% | 1,239,100 |
| Sep 5, 2025 | 14.46 | 15.07 | 14.42 | 14.98 | 14.98 | 3.96% | 996,102 |
| Sep 4, 2025 | 14.49 | 14.49 | 14.28 | 14.41 | 14.41 | -0.69% | 517,100 |
| Sep 3, 2025 | 14.41 | 14.59 | 14.39 | 14.51 | 14.51 | 0.69% | 679,200 |
| Sep 2, 2025 | 14.70 | 14.76 | 14.35 | 14.41 | 14.41 | -3.55% | 812,700 |
| Aug 29, 2025 | 14.97 | 15.02 | 14.78 | 14.94 | 14.94 | 0.13% | 1,650,740 |