5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-10.26%
Inmode Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $14.92 | $15.06 (0.94%) | $15.11 | $14.92 | 304.45 K | $887.08 M |
| 08/20/2026 | $14.95 | $14.92 (-0.2%) | $15.00 | $14.85 | 433.20 K | $878.83 M |
| 08/19/2026 | $15.02 | $15.04 (0.13%) | $15.13 | $14.95 | 491.75 K | $885.90 M |
| 08/18/2026 | $15.06 | $14.99 (-0.46%) | $15.09 | $14.94 | 375.90 K | $882.96 M |
| 08/17/2026 | $15.13 | $15.02 (-0.73%) | $15.15 | $14.96 | 549.00 K | $884.72 M |
| 08/14/2026 | $15.25 | $15.15 (-0.66%) | $15.31 | $15.10 | 350.55 K | $892.38 M |
| 08/13/2026 | $15.30 | $15.20 (-0.65%) | $15.38 | $15.09 | 347.70 K | $895.33 M |
| 08/12/2026 | $15.02 | $15.23 (1.4%) | $15.28 | $15.02 | 358.41 K | $897.09 M |
| 08/11/2026 | $15.21 | $15.14 (-0.46%) | $15.34 | $15.12 | 355.43 K | $891.79 M |
| 08/10/2026 | $15.21 | $15.19 (-0.13%) | $15.26 | $15.12 | 459.80 K | $894.74 M |
| 08/07/2026 | $15.10 | $15.31 (1.39%) | $15.36 | $15.09 | 397.22 K | $901.80 M |
| 08/06/2026 | $15.24 | $15.12 (-0.79%) | $15.29 | $15.06 | 498.72 K | $890.61 M |
| 08/05/2026 | $14.97 | $15.21 (1.6%) | $15.31 | $14.97 | 533.62 K | $895.91 M |
| 08/04/2026 | $15.33 | $15.37 (0.26%) | $15.39 | $15.24 | 359.20 K | $974.47 M |
| 08/03/2026 | $15.29 | $15.35 (0.39%) | $15.40 | $15.26 | 394.62 K | $973.21 M |
| 07/31/2026 | $15.09 | $15.14 (0.33%) | $15.19 | $15.00 | 472.63 K | $959.89 M |
| 07/30/2026 | $15.15 | $15.10 (-0.33%) | $15.15 | $14.94 | 682.34 K | $957.36 M |
| 07/29/2026 | $15.38 | $15.15 (-1.5%) | $15.51 | $14.98 | 866.70 K | $960.53 M |
| 07/28/2026 | $15.27 | $15.47 (1.31%) | $15.60 | $15.27 | 586.15 K | $980.81 M |
| 07/27/2026 | $15.25 | $15.38 (0.85%) | $15.57 | $15.21 | 688.61 K | $975.11 M |
| 07/24/2026 | $15.16 | $15.17 (0.07%) | $15.35 | $15.11 | 419.20 K | $961.79 M |
| 07/23/2026 | $15.19 | $15.09 (-0.66%) | $15.19 | $14.99 | 536.90 K | $956.72 M |
| 07/22/2026 | $15.36 | $15.20 (-1.04%) | $15.36 | $15.16 | 373.55 K | $963.70 M |
| 07/21/2026 | $15.37 | $15.36 (-0.07%) | $15.40 | $15.20 | 387.93 K | $973.84 M |
| 07/20/2026 | $15.42 | $15.36 (-0.39%) | $15.56 | $15.34 | 444.80 K | $973.84 M |
| 07/17/2026 | $15.61 | $15.47 (-0.9%) | $15.67 | $15.39 | 609.93 K | $980.81 M |
| 07/16/2026 | $15.25 | $15.60 (2.3%) | $15.64 | $15.25 | 1.03 M | $989.06 M |
| 07/15/2026 | $14.89 | $15.28 (2.62%) | $15.36 | $14.86 | 516.72 K | $968.77 M |
| 07/14/2026 | $15.15 | $14.92 (-1.52%) | $15.16 | $14.86 | 601.29 K | $945.94 M |
| 07/13/2026 | $15.20 | $15.15 (-0.33%) | $15.29 | $15.08 | 693.10 K | $960.53 M |
| 07/10/2026 | $15.00 | $15.28 (1.87%) | $15.36 | $14.90 | 823.40 K | $968.77 M |
| 07/09/2026 | $15.30 | $15.01 (-1.9%) | $15.37 | $14.83 | 1.68 M | $951.65 M |
| 07/08/2026 | $14.46 | $14.46 (0%) | $14.54 | $14.40 | 450.40 K | $916.78 M |
| 07/07/2026 | $14.64 | $14.54 (-0.68%) | $14.66 | $14.46 | 409.94 K | $921.85 M |
| 07/06/2026 | $14.80 | $14.60 (-1.35%) | $14.80 | $14.53 | 467.18 K | $925.65 M |
| 07/02/2026 | $14.74 | $14.80 (0.41%) | $14.92 | $14.67 | 688.30 K | $938.33 M |
| 07/01/2026 | $14.56 | $14.68 (0.82%) | $14.78 | $14.40 | 526.38 K | $930.73 M |
| 06/30/2026 | $14.70 | $14.62 (-0.54%) | $14.76 | $14.49 | 834.90 K | $926.92 M |
| 06/29/2026 | $14.55 | $14.74 (1.31%) | $14.78 | $14.55 | 591.80 K | $934.53 M |
| 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 |
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.
