InMode Ltd. (INMD)
18.88
0.16 (0.85%)
At close: Mar 03, 2025, 3:59 PM
18.61
-1.43%
Pre-market: Mar 04, 2025, 07:17 AM EST
INMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.89 | 19.38 | 18.80 | 18.89 | 0.17 | 0.91% | 1,292,989 |
| Feb 28, 2025 | 18.48 | 19.06 | 18.35 | 18.72 | 0.15 | 0.81% | 1,079,500 |
| Feb 27, 2025 | 19.31 | 19.35 | 18.54 | 18.57 | -0.74 | -3.83% | 842,873 |
| Feb 26, 2025 | 18.74 | 19.33 | 18.66 | 19.31 | 0.38 | 2.01% | 725,259 |
| Feb 25, 2025 | 19.11 | 19.24 | 18.66 | 18.93 | -0.19 | -0.99% | 785,243 |
| Feb 24, 2025 | 18.83 | 19.24 | 18.77 | 19.12 | 0.22 | 1.16% | 997,197 |
| Feb 21, 2025 | 19.02 | 19.24 | 18.74 | 18.90 | -0.07 | -0.37% | 755,700 |
| Feb 20, 2025 | 19.33 | 19.34 | 18.95 | 18.97 | -0.43 | -2.22% | 599,600 |
| Feb 19, 2025 | 19.11 | 19.43 | 18.96 | 19.40 | 0.29 | 1.52% | 711,017 |
| Feb 18, 2025 | 18.79 | 19.18 | 18.64 | 19.11 | 0.30 | 1.59% | 971,186 |
| Feb 14, 2025 | 18.48 | 19.06 | 18.45 | 18.81 | -0.24 | -1.26% | 1,087,100 |
| Feb 13, 2025 | 18.99 | 19.07 | 18.70 | 19.05 | 0.16 | 0.85% | 581,407 |
| Feb 12, 2025 | 18.31 | 18.91 | 18.26 | 18.89 | 0.31 | 1.67% | 1,091,265 |
| Feb 11, 2025 | 18.34 | 18.72 | 18.34 | 18.58 | 0.04 | 0.22% | 647,052 |
| Feb 10, 2025 | 18.18 | 18.70 | 18.18 | 18.54 | 0.50 | 2.77% | 955,476 |
| Feb 7, 2025 | 18.42 | 18.59 | 17.86 | 18.04 | -0.21 | -1.15% | 1,220,055 |
| Feb 6, 2025 | 17.82 | 18.40 | 17.82 | 18.25 | 0.29 | 1.61% | 1,380,300 |
| Feb 5, 2025 | 17.62 | 18.16 | 17.51 | 17.96 | 0.46 | 2.63% | 1,363,794 |
| Feb 4, 2025 | 17.20 | 17.56 | 16.59 | 17.50 | 0.83 | 4.98% | 1,800,121 |
| Feb 3, 2025 | 16.73 | 16.74 | 16.31 | 16.67 | -0.54 | -3.14% | 856,500 |
| Jan 31, 2025 | 17.29 | 17.33 | 17.08 | 17.21 | -0.06 | -0.35% | 899,147 |
| Jan 30, 2025 | 17.53 | 17.75 | 17.19 | 17.27 | -0.14 | -0.80% | 644,633 |
| Jan 29, 2025 | 17.14 | 17.48 | 17.11 | 17.41 | 0.19 | 1.10% | 408,100 |
| Jan 28, 2025 | 17.14 | 17.32 | 16.92 | 17.22 | 0.13 | 0.76% | 512,100 |
| Jan 27, 2025 | 17.19 | 17.42 | 16.88 | 17.09 | -0.16 | -0.93% | 844,800 |
| Jan 24, 2025 | 17.26 | 17.38 | 17.09 | 17.25 | -0.01 | -0.06% | 581,525 |
| Jan 23, 2025 | 17.02 | 17.30 | 16.89 | 17.26 | 0.19 | 1.11% | 854,600 |
| Jan 22, 2025 | 16.83 | 17.08 | 16.71 | 17.07 | 0.11 | 0.65% | 827,478 |
| Jan 21, 2025 | 16.82 | 17.11 | 16.81 | 16.96 | 0.17 | 1.01% | 892,500 |
| Jan 17, 2025 | 16.68 | 16.81 | 16.42 | 16.79 | 0.22 | 1.33% | 1,005,900 |
| Jan 16, 2025 | 16.65 | 16.74 | 16.33 | 16.57 | 0.03 | 0.18% | 962,518 |
| Jan 15, 2025 | 16.67 | 16.80 | 16.20 | 16.54 | 0.47 | 2.92% | 731,436 |
| Jan 14, 2025 | 16.09 | 16.20 | 15.73 | 16.07 | 0.10 | 0.63% | 714,600 |
| Jan 13, 2025 | 15.84 | 15.99 | 15.55 | 15.97 | 0.07 | 0.44% | 814,300 |
| Jan 10, 2025 | 15.57 | 16.19 | 15.44 | 15.90 | -0.11 | -0.69% | 1,237,340 |
| Jan 8, 2025 | 15.70 | 16.40 | 15.43 | 16.01 | -1.39 | -7.99% | 2,174,900 |
| Jan 7, 2025 | 17.13 | 17.45 | 17.04 | 17.40 | 0.28 | 1.64% | 844,394 |
| Jan 6, 2025 | 17.10 | 17.32 | 17.02 | 17.12 | 0.11 | 0.65% | 714,915 |
| Jan 3, 2025 | 17.00 | 17.07 | 16.73 | 17.01 | 0.05 | 0.29% | 566,471 |
| Jan 2, 2025 | 16.82 | 17.22 | 16.75 | 16.96 | 0.26 | 1.56% | 546,580 |
| Dec 31, 2024 | 16.84 | 16.98 | 16.60 | 16.70 | 0.07 | 0.42% | 708,223 |
| Dec 30, 2024 | 16.85 | 16.90 | 16.35 | 16.63 | -0.39 | -2.29% | 782,793 |
| Dec 27, 2024 | 17.15 | 17.27 | 16.74 | 17.02 | -0.28 | -1.62% | 517,800 |
| Dec 26, 2024 | 16.86 | 17.40 | 16.79 | 17.30 | 0.24 | 1.41% | 1,125,604 |
| Dec 24, 2024 | 16.96 | 17.10 | 16.77 | 17.06 | 0.11 | 0.65% | 518,400 |
| Dec 23, 2024 | 17.12 | 17.39 | 16.92 | 16.95 | -0.13 | -0.76% | 876,018 |
| Dec 20, 2024 | 17.10 | 17.74 | 17.00 | 17.08 | -0.11 | -0.64% | 2,316,200 |
| Dec 19, 2024 | 17.33 | 17.36 | 16.99 | 17.19 | 0.04 | 0.23% | 995,002 |
| Dec 18, 2024 | 18.00 | 18.18 | 16.96 | 17.15 | -0.68 | -3.81% | 883,000 |
| Dec 17, 2024 | 17.90 | 18.24 | 17.62 | 17.83 | -0.14 | -0.78% | 962,964 |