5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-9.10%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-6.34%
Inmode Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.68 | $14.63 (-0.34%) | $14.81 | $14.37 | 1.14 M | $927.56 M |
| 06/25/2026 | $14.75 | $14.81 (0.41%) | $14.96 | $14.63 | 1.27 M | $938.97 M |
| 06/24/2026 | $14.87 | $14.79 (-0.54%) | $15.19 | $14.62 | 3.50 M | $937.70 M |
| 06/23/2026 | $13.23 | $13.35 (0.91%) | $13.39 | $13.23 | 521.60 K | $846.40 M |
| 06/22/2026 | $13.30 | $13.21 (-0.68%) | $13.42 | $13.21 | 721.84 K | $837.53 M |
| 06/18/2026 | $13.46 | $13.40 (-0.45%) | $13.48 | $13.29 | 568.62 K | $849.57 M |
| 06/17/2026 | $13.45 | $13.36 (-0.67%) | $13.57 | $13.35 | 618.74 K | $847.04 M |
| 06/16/2026 | $13.57 | $13.49 (-0.59%) | $13.60 | $13.39 | 652.27 K | $855.28 M |
| 06/15/2026 | $13.50 | $13.57 (0.52%) | $13.58 | $13.40 | 673.05 K | $860.35 M |
| 06/12/2026 | $13.54 | $13.45 (-0.66%) | $13.54 | $13.39 | 448.47 K | $852.74 M |
| 06/11/2026 | $13.33 | $13.49 (1.2%) | $13.58 | $13.33 | 515.49 K | $855.28 M |
| 06/10/2026 | $13.53 | $13.47 (-0.44%) | $13.60 | $13.47 | 487.92 K | $854.01 M |
| 06/09/2026 | $13.53 | $13.56 (0.22%) | $13.66 | $13.46 | 526.31 K | $859.72 M |
| 06/08/2026 | $13.60 | $13.50 (-0.74%) | $13.69 | $13.46 | 426.09 K | $855.91 M |
| 06/05/2026 | $13.64 | $13.54 (-0.73%) | $13.69 | $13.46 | 497.29 K | $858.45 M |
| 06/04/2026 | $13.50 | $13.62 (0.89%) | $13.68 | $13.50 | 406.20 K | $863.52 M |
| 06/03/2026 | $13.49 | $13.49 (0%) | $13.51 | $13.35 | 732.03 K | $855.28 M |
| 06/02/2026 | $13.60 | $13.50 (-0.74%) | $13.68 | $13.42 | 573.87 K | $855.91 M |
| 06/01/2026 | $13.80 | $13.59 (-1.52%) | $13.81 | $13.59 | 791.90 K | $861.62 M |
| 05/29/2026 | $14.10 | $13.93 (-1.21%) | $14.18 | $13.89 | 979.83 K | $883.18 M |
| 05/28/2026 | $13.79 | $14.05 (1.89%) | $14.09 | $13.77 | 721.22 K | $890.78 M |
| 05/27/2026 | $13.84 | $13.81 (-0.22%) | $13.93 | $13.66 | 1.02 M | $875.57 M |
| 05/26/2026 | $13.69 | $13.81 (0.88%) | $13.90 | $13.67 | 1.19 M | $875.57 M |
| 05/22/2026 | $13.87 | $13.74 (-0.94%) | $14.10 | $13.73 | 1.27 M | $871.13 M |
| 05/21/2026 | $13.93 | $13.83 (-0.72%) | $14.10 | $13.80 | 2.74 M | $876.84 M |
| 05/20/2026 | $13.76 | $14.02 (1.89%) | $14.06 | $13.67 | 855.60 K | $888.88 M |
| 05/19/2026 | $14.07 | $13.97 (-0.71%) | $14.11 | $13.91 | 760.70 K | $885.71 M |
| 05/18/2026 | $13.92 | $14.10 (1.29%) | $14.15 | $13.92 | 967.52 K | $893.95 M |
| 05/15/2026 | $14.09 | $13.90 (-1.35%) | $14.15 | $13.88 | 773.43 K | $881.27 M |
| 05/14/2026 | $14.10 | $14.05 (-0.35%) | $14.12 | $13.87 | 978.76 K | $890.78 M |
| 05/13/2026 | $13.82 | $14.04 (1.59%) | $14.06 | $13.76 | 1.05 M | $890.15 M |
| 05/12/2026 | $13.77 | $13.83 (0.44%) | $13.84 | $13.68 | 1.10 M | $876.84 M |
| 05/11/2026 | $13.86 | $13.77 (-0.65%) | $14.01 | $13.64 | 1.37 M | $873.03 M |
| 05/08/2026 | $13.98 | $13.96 (-0.14%) | $14.15 | $13.85 | 1.38 M | $885.08 M |
| 05/07/2026 | $13.59 | $13.92 (2.43%) | $14.23 | $13.50 | 1.56 M | $882.54 M |
| 05/06/2026 | $13.40 | $13.59 (1.42%) | $13.62 | $13.25 | 1.97 M | $861.62 M |
| 05/05/2026 | $14.35 | $14.40 (0.35%) | $14.43 | $14.13 | 581.14 K | $912.97 M |
| 05/04/2026 | $14.33 | $14.31 (-0.14%) | $14.50 | $14.28 | 343.72 K | $907.27 M |
| 05/01/2026 | $14.46 | $14.41 (-0.35%) | $14.51 | $14.33 | 316.03 K | $913.61 M |
| 04/30/2026 | $14.01 | $14.47 (3.28%) | $14.47 | $14.00 | 365.80 K | $917.41 M |
| 04/29/2026 | $14.15 | $13.96 (-1.34%) | $14.15 | $13.92 | 389.34 K | $885.08 M |
| 04/28/2026 | $14.33 | $14.21 (-0.84%) | $14.37 | $14.15 | 303.53 K | $900.93 M |
| 04/27/2026 | $14.40 | $14.31 (-0.63%) | $14.49 | $14.31 | 352.51 K | $907.27 M |
| 04/24/2026 | $14.41 | $14.40 (-0.07%) | $14.41 | $14.19 | 404.10 K | $912.97 M |
| 04/23/2026 | $14.41 | $14.36 (-0.35%) | $14.41 | $14.17 | 453.50 K | $910.44 M |
| 04/22/2026 | $14.62 | $14.41 (-1.44%) | $14.71 | $14.40 | 478.22 K | $913.61 M |
| 04/21/2026 | $14.60 | $14.51 (-0.62%) | $14.71 | $14.49 | 361.30 K | $919.95 M |
| 04/20/2026 | $14.55 | $14.57 (0.14%) | $14.80 | $14.53 | 833.40 K | $923.75 M |
| 04/17/2026 | $14.49 | $14.65 (1.1%) | $14.84 | $14.45 | 872.47 K | $928.82 M |
| 04/16/2026 | $14.25 | $14.33 (0.56%) | $14.38 | $14.20 | 1.19 M | $908.54 M |
| 04/15/2026 | $14.20 | $14.25 (0.35%) | $14.28 | $13.99 | 660.90 K | $903.46 M |
| 04/14/2026 | $13.99 | $14.14 (1.07%) | $14.27 | $13.99 | 779.70 K | $896.49 M |
| 04/13/2026 | $13.70 | $13.99 (2.12%) | $14.00 | $13.61 | 842.80 K | $886.98 M |
| 04/10/2026 | $13.68 | $13.53 (-1.1%) | $13.78 | $13.35 | 1.19 M | $857.82 M |
| 04/09/2026 | $13.71 | $13.69 (-0.15%) | $13.84 | $13.65 | 765.14 K | $867.96 M |
| 04/08/2026 | $13.91 | $13.78 (-0.93%) | $13.96 | $13.74 | 556.01 K | $873.67 M |
| 04/07/2026 | $13.69 | $13.65 (-0.29%) | $13.77 | $13.60 | 896.34 K | $865.42 M |
| 04/06/2026 | $13.79 | $13.71 (-0.58%) | $13.85 | $13.71 | 312.83 K | $869.23 M |
| 04/02/2026 | $13.44 | $13.79 (2.6%) | $13.81 | $13.44 | 661.91 K | $874.30 M |
| 04/01/2026 | $13.77 | $13.70 (-0.51%) | $13.85 | $13.70 | 682.81 K | $868.59 M |
| 03/31/2026 | $13.49 | $13.68 (1.41%) | $13.76 | $13.43 | 1.09 M | $867.33 M |
| 03/30/2026 | $13.40 | $13.41 (0.07%) | $13.61 | $13.21 | 1.06 M | $850.21 M |
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.
