5 DAY PERFORMANCE
-9.99%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-6.24%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
-21.90%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.15 | $18.46 (1.71%) | $18.98 | $18.15 | 1.07 M | $1.33 B |
| 03/12/2025 | $19.00 | $18.16 (-4.42%) | $19.05 | $18.16 | 1.36 M | $1.31 B |
| 03/11/2025 | $19.45 | $18.81 (-3.29%) | $19.56 | $18.76 | 1.24 M | $1.35 B |
| 03/10/2025 | $18.76 | $19.35 (3.14%) | $19.78 | $18.70 | 1.67 M | $1.39 B |
| 03/07/2025 | $19.31 | $19.02 (-1.5%) | $19.38 | $18.56 | 935,400 | $1.37 B |
| 03/06/2025 | $19.00 | $19.31 (1.63%) | $19.42 | $18.87 | 973,093 | $1.39 B |
| 03/05/2025 | $18.86 | $19.26 (2.12%) | $19.32 | $18.82 | 883,845 | $1.38 B |
| 03/04/2025 | $18.42 | $18.82 (2.17%) | $19.05 | $18.35 | 1.60 M | $1.35 B |
| 03/03/2025 | $18.89 | $18.89 (0%) | $19.38 | $18.80 | 1.30 M | $1.36 B |
| 02/28/2025 | $18.48 | $18.72 (1.3%) | $19.06 | $18.35 | 1.08 M | $1.35 B |
| 02/27/2025 | $19.31 | $18.57 (-3.83%) | $19.35 | $18.54 | 842,873 | $1.33 B |
| 02/26/2025 | $18.74 | $19.31 (3.04%) | $19.33 | $18.66 | 725,259 | $1.39 B |
| 02/25/2025 | $19.11 | $18.93 (-0.94%) | $19.24 | $18.66 | 785,243 | $1.36 B |
| 02/24/2025 | $18.83 | $19.12 (1.54%) | $19.24 | $18.77 | 997,197 | $1.37 B |
| 02/21/2025 | $19.02 | $18.90 (-0.63%) | $19.24 | $18.74 | 755,700 | $1.36 B |
| 02/20/2025 | $19.33 | $18.97 (-1.86%) | $19.34 | $18.95 | 599,600 | $1.36 B |
| 02/19/2025 | $19.11 | $19.40 (1.52%) | $19.43 | $18.96 | 711,017 | $1.39 B |
| 02/18/2025 | $18.79 | $19.11 (1.7%) | $19.18 | $18.64 | 971,186 | $1.37 B |
| 02/14/2025 | $18.48 | $18.81 (1.79%) | $19.06 | $18.45 | 1.09 M | $1.35 B |
| 02/13/2025 | $18.99 | $19.05 (0.32%) | $19.07 | $18.70 | 581,407 | $1.37 B |
| 02/12/2025 | $18.31 | $18.89 (3.17%) | $18.91 | $18.26 | 1.09 M | $1.36 B |
| 02/11/2025 | $18.34 | $18.58 (1.31%) | $18.72 | $18.34 | 647,052 | $1.34 B |
| 02/10/2025 | $18.18 | $18.54 (1.98%) | $18.70 | $18.18 | 955,476 | $1.33 B |
| 02/07/2025 | $18.42 | $18.04 (-2.06%) | $18.59 | $17.86 | 1.22 M | $1.30 B |
| 02/06/2025 | $17.82 | $18.25 (2.41%) | $18.40 | $17.82 | 1.38 M | $1.31 B |
| 02/05/2025 | $17.62 | $17.96 (1.93%) | $18.16 | $17.51 | 1.36 M | $1.29 B |
| 02/04/2025 | $17.20 | $17.50 (1.74%) | $17.56 | $16.59 | 1.80 M | $1.26 B |
| 02/03/2025 | $16.73 | $16.67 (-0.36%) | $16.74 | $16.31 | 856,500 | $1.20 B |
| 01/31/2025 | $17.29 | $17.21 (-0.46%) | $17.33 | $17.08 | 899,147 | $1.33 B |
| 01/30/2025 | $17.53 | $17.27 (-1.48%) | $17.75 | $17.19 | 644,633 | $1.33 B |
| 01/29/2025 | $17.14 | $17.41 (1.58%) | $17.48 | $17.11 | 408,100 | $1.34 B |
| 01/28/2025 | $17.14 | $17.22 (0.47%) | $17.32 | $16.92 | 512,100 | $1.33 B |
| 01/27/2025 | $17.19 | $17.09 (-0.58%) | $17.42 | $16.88 | 844,800 | $1.32 B |
| 01/24/2025 | $17.26 | $17.25 (-0.06%) | $17.38 | $17.09 | 581,525 | $1.33 B |
| 01/23/2025 | $17.02 | $17.26 (1.41%) | $17.30 | $16.89 | 854,600 | $1.33 B |
| 01/22/2025 | $16.83 | $17.07 (1.43%) | $17.08 | $16.71 | 827,478 | $1.31 B |
| 01/21/2025 | $16.82 | $16.96 (0.83%) | $17.11 | $16.81 | 892,500 | $1.31 B |
| 01/17/2025 | $16.68 | $16.79 (0.66%) | $16.81 | $16.42 | 1.01 M | $1.29 B |
| 01/16/2025 | $16.65 | $16.57 (-0.48%) | $16.74 | $16.33 | 962,518 | $1.28 B |
| 01/15/2025 | $16.67 | $16.54 (-0.78%) | $16.80 | $16.20 | 731,436 | $1.27 B |
| 01/14/2025 | $16.09 | $16.07 (-0.12%) | $16.20 | $15.73 | 714,600 | $1.24 B |
| 01/13/2025 | $15.84 | $15.97 (0.82%) | $15.99 | $15.55 | 814,300 | $1.23 B |
| 01/10/2025 | $15.57 | $15.90 (2.12%) | $16.19 | $15.44 | 1.24 M | $1.22 B |
| 01/08/2025 | $15.70 | $16.01 (1.97%) | $16.40 | $15.43 | 2.17 M | $1.23 B |
| 01/07/2025 | $17.13 | $17.40 (1.58%) | $17.45 | $17.04 | 844,394 | $1.34 B |
| 01/06/2025 | $17.10 | $17.12 (0.12%) | $17.32 | $17.02 | 714,915 | $1.32 B |
| 01/03/2025 | $17.00 | $17.01 (0.06%) | $17.07 | $16.73 | 566,471 | $1.31 B |
| 01/02/2025 | $16.82 | $16.96 (0.83%) | $17.22 | $16.75 | 546,580 | $1.31 B |
| 12/31/2024 | $16.84 | $16.70 (-0.83%) | $16.98 | $16.60 | 708,223 | $1.29 B |
| 12/30/2024 | $16.85 | $16.63 (-1.31%) | $16.90 | $16.35 | 782,793 | $1.28 B |
| 12/27/2024 | $17.15 | $17.02 (-0.76%) | $17.27 | $16.74 | 517,800 | $1.31 B |
| 12/26/2024 | $16.86 | $17.30 (2.61%) | $17.40 | $16.79 | 1.13 M | $1.33 B |
| 12/24/2024 | $16.96 | $17.06 (0.59%) | $17.10 | $16.77 | 518,400 | $1.31 B |
| 12/23/2024 | $17.12 | $16.95 (-0.99%) | $17.39 | $16.92 | 876,018 | $1.31 B |
| 12/20/2024 | $17.10 | $17.08 (-0.12%) | $17.74 | $17.00 | 2.32 M | $1.32 B |
| 12/19/2024 | $17.33 | $17.19 (-0.81%) | $17.36 | $16.99 | 995,002 | $1.32 B |
| 12/18/2024 | $18.00 | $17.15 (-4.72%) | $18.18 | $16.96 | 883,000 | $1.32 B |
| 12/17/2024 | $17.90 | $17.83 (-0.39%) | $18.24 | $17.62 | 962,964 | $1.37 B |
| 12/16/2024 | $18.10 | $17.97 (-0.72%) | $18.37 | $17.91 | 555,198 | $1.38 B |
| 12/13/2024 | $18.46 | $18.26 (-1.08%) | $18.64 | $18.11 | 555,841 | $1.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
