InMode Ltd. (INMD)
NASDAQ: INMD
· Real-Time Price · USD
14.98
0.57 (3.96%)
At close: Sep 05, 2025, 3:59 PM
14.78
-1.34%
After-hours: Sep 05, 2025, 06:59 PM EDT
INMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.46 | 15.07 | 14.42 | 14.98 | 14.98 | 3.96% | 993,276 |
| 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 |
| Aug 28, 2025 | 15.12 | 15.15 | 14.74 | 14.92 | 14.92 | -1.78% | 2,406,033 |
| Aug 27, 2025 | 14.84 | 15.30 | 14.84 | 15.19 | 15.19 | 2.08% | 1,088,837 |
| Aug 26, 2025 | 14.57 | 14.89 | 14.55 | 14.88 | 14.88 | 2.13% | 812,618 |
| Aug 25, 2025 | 14.79 | 14.79 | 14.55 | 14.57 | 14.57 | -1.62% | 642,200 |
| Aug 22, 2025 | 14.36 | 14.92 | 14.27 | 14.81 | 14.81 | 4.22% | 1,099,569 |
| Aug 21, 2025 | 14.03 | 14.29 | 14.02 | 14.21 | 14.21 | 0.14% | 729,595 |
| Aug 20, 2025 | 14.17 | 14.31 | 14.08 | 14.19 | 14.19 | 0.07% | 798,925 |
| Aug 19, 2025 | 14.36 | 14.48 | 14.17 | 14.18 | 14.18 | -0.91% | 723,787 |
| Aug 18, 2025 | 14.32 | 14.45 | 14.26 | 14.31 | 14.31 | -0.28% | 896,700 |
| Aug 15, 2025 | 14.41 | 14.53 | 14.24 | 14.35 | 14.35 | 0.49% | 948,600 |
| Aug 14, 2025 | 14.50 | 14.50 | 14.24 | 14.28 | 14.28 | -2.53% | 1,166,089 |
| 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 |