InMode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.91	15.22	14.69	15.00	15.00	3.81%	1,104,781
May 9, 2025	14.50	14.78	14.34	14.45	14.45	1.55%	1,346,991
May 8, 2025	14.32	14.60	14.21	14.23	14.23	0.07%	1,197,173
May 7, 2025	14.35	14.42	14.06	14.22	14.22	-0.56%	1,009,836
May 6, 2025	14.20	14.44	14.01	14.30	14.30	0.35%	1,140,156
May 5, 2025	14.46	14.83	14.17	14.25	14.25	-2.20%	1,224,277
May 2, 2025	14.89	15.12	14.51	14.57	14.57	-0.88%	1,081,631
May 1, 2025	14.11	14.90	14.07	14.70	14.70	4.26%	1,722,584
Apr 30, 2025	14.23	14.28	13.80	14.10	14.10	-2.22%	1,971,487
Apr 29, 2025	14.21	14.44	13.86	14.42	14.42	1.12%	2,127,716
Apr 28, 2025	14.33	15.08	13.96	14.26	14.26	-12.08%	4,805,719
Apr 25, 2025	16.10	16.31	15.91	16.22	16.22	0.56%	932,624
Apr 24, 2025	15.72	16.20	15.61	16.13	16.13	3.53%	1,134,875
Apr 23, 2025	16.17	16.44	15.53	15.58	15.58	-0.32%	1,259,691
Apr 22, 2025	14.98	15.69	14.92	15.63	15.63	5.61%	994,657
Apr 21, 2025	14.77	14.87	14.58	14.80	14.80	-0.80%	697,996
Apr 17, 2025	14.84	15.07	14.71	14.92	14.92	0.07%	871,724
Apr 16, 2025	15.27	15.38	14.67	14.91	14.91	-3.21%	1,367,436
Apr 15, 2025	15.11	15.42	14.76	15.41	15.41	2.16%	1,879,850
Apr 14, 2025	15.10	15.54	14.91	15.08	15.08	1.34%	1,906,826
Apr 11, 2025	14.20	15.07	13.68	14.88	14.88	5.53%	1,863,802
Apr 10, 2025	15.24	15.41	13.85	14.10	14.10	-8.80%	2,244,746
Apr 9, 2025	14.50	15.82	14.22	15.46	15.46	6.77%	4,100,298
Apr 8, 2025	16.08	16.13	14.32	14.48	14.48	-5.97%	2,079,874
Apr 7, 2025	15.49	16.30	14.56	15.40	15.40	-1.97%	1,822,994
Apr 4, 2025	15.78	16.02	15.16	15.71	15.71	-3.62%	2,845,098
Apr 3, 2025	17.35	17.54	15.97	16.30	16.30	-9.34%	2,596,526
Apr 2, 2025	17.86	18.23	17.78	17.98	17.98	-0.66%	1,395,438
Apr 1, 2025	17.72	18.68	17.60	18.10	18.10	2.03%	1,669,556
Mar 31, 2025	17.62	17.92	17.25	17.74	17.74	0.23%	1,870,219
Mar 28, 2025	18.16	18.40	17.58	17.70	17.70	-3.28%	1,447,262
Mar 27, 2025	18.28	18.79	18.12	18.30	18.30	0.49%	1,189,351
Mar 26, 2025	18.54	18.90	18.11	18.21	18.21	-1.14%	1,458,424
Mar 25, 2025	18.89	19.08	18.41	18.42	18.42	-3.05%	1,213,702
Mar 24, 2025	18.91	19.09	18.81	19.00	19.00	1.99%	1,014,748
Mar 21, 2025	18.26	18.80	18.26	18.63	18.63	1.09%	2,345,273
Mar 20, 2025	18.51	19.04	18.42	18.43	18.43	-1.18%	1,087,454
Mar 19, 2025	18.17	18.80	18.17	18.65	18.65	2.59%	1,292,564
Mar 18, 2025	18.25	18.55	18.13	18.18	18.18	-0.93%	1,206,235
Mar 17, 2025	18.12	18.69	18.12	18.35	18.35	0.22%	1,140,133
Mar 14, 2025	18.48	18.65	17.68	18.31	18.31	-0.81%	1,604,223
Mar 13, 2025	18.15	18.98	18.15	18.46	18.46	1.65%	1,197,112
Mar 12, 2025	19.00	19.05	18.16	18.16	18.16	-3.46%	1,406,682
Mar 11, 2025	19.45	19.56	18.76	18.81	18.81	-2.79%	1,241,852
Mar 10, 2025	18.76	19.78	18.71	19.35	19.35	1.74%	1,662,119
Mar 7, 2025	19.31	19.38	18.56	19.02	19.02	-1.50%	935,355
Mar 6, 2025	19.00	19.42	18.87	19.31	19.31	0.26%	973,093
Mar 5, 2025	18.86	19.32	18.82	19.26	19.26	2.34%	883,845
Mar 4, 2025	18.42	19.05	18.35	18.82	18.82	-0.37%	1,595,428
Mar 3, 2025	18.89	19.38	18.80	18.89	18.89	0.91%	1,303,860