5 DAY PERFORMANCE
-4.80%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
-7.06%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-10.92%
Inmode Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.82 | $14.04 (1.59%) | $14.06 | $13.76 | 1.05 M | $882.54 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 | $912.66 M |
| 04/30/2026 | $14.01 | $14.47 (3.28%) | $14.47 | $14.00 | 365.80 K | $916.46 M |
| 04/29/2026 | $14.15 | $13.96 (-1.34%) | $14.15 | $13.92 | 389.34 K | $884.16 M |
| 04/28/2026 | $14.33 | $14.21 (-0.84%) | $14.37 | $14.15 | 303.53 K | $899.99 M |
| 04/27/2026 | $14.40 | $14.31 (-0.63%) | $14.49 | $14.31 | 352.51 K | $906.32 M |
| 04/24/2026 | $14.41 | $14.40 (-0.07%) | $14.41 | $14.19 | 404.10 K | $912.02 M |
| 04/23/2026 | $14.41 | $14.36 (-0.35%) | $14.41 | $14.17 | 453.50 K | $909.49 M |
| 04/22/2026 | $14.62 | $14.41 (-1.44%) | $14.71 | $14.40 | 478.22 K | $912.66 M |
| 04/21/2026 | $14.60 | $14.51 (-0.62%) | $14.71 | $14.49 | 361.30 K | $918.99 M |
| 04/20/2026 | $14.55 | $14.57 (0.14%) | $14.80 | $14.53 | 833.40 K | $922.79 M |
| 04/17/2026 | $14.49 | $14.65 (1.1%) | $14.84 | $14.45 | 872.47 K | $927.86 M |
| 04/16/2026 | $14.25 | $14.33 (0.56%) | $14.38 | $14.20 | 1.19 M | $907.59 M |
| 04/15/2026 | $14.20 | $14.25 (0.35%) | $14.28 | $13.99 | 660.90 K | $902.52 M |
| 04/14/2026 | $13.99 | $14.14 (1.07%) | $14.27 | $13.99 | 779.70 K | $895.56 M |
| 04/13/2026 | $13.70 | $13.99 (2.12%) | $14.00 | $13.61 | 842.80 K | $886.06 M |
| 04/10/2026 | $13.68 | $13.53 (-1.1%) | $13.78 | $13.35 | 1.19 M | $856.92 M |
| 04/09/2026 | $13.71 | $13.69 (-0.15%) | $13.84 | $13.65 | 765.14 K | $867.06 M |
| 04/08/2026 | $13.91 | $13.78 (-0.93%) | $13.96 | $13.74 | 556.01 K | $872.76 M |
| 04/07/2026 | $13.69 | $13.65 (-0.29%) | $13.77 | $13.60 | 896.34 K | $864.52 M |
| 04/06/2026 | $13.79 | $13.71 (-0.58%) | $13.85 | $13.71 | 312.83 K | $868.32 M |
| 04/02/2026 | $13.44 | $13.79 (2.6%) | $13.81 | $13.44 | 661.91 K | $873.39 M |
| 04/01/2026 | $13.77 | $13.70 (-0.51%) | $13.85 | $13.70 | 682.81 K | $867.69 M |
| 03/31/2026 | $13.49 | $13.68 (1.41%) | $13.76 | $13.43 | 1.09 M | $866.42 M |
| 03/30/2026 | $13.40 | $13.41 (0.07%) | $13.61 | $13.21 | 1.06 M | $849.32 M |
| 03/27/2026 | $13.65 | $13.40 (-1.83%) | $13.73 | $13.39 | 985.51 K | $848.69 M |
| 03/26/2026 | $13.61 | $13.75 (1.03%) | $13.84 | $13.61 | 660.50 K | $870.86 M |
| 03/25/2026 | $13.81 | $13.75 (-0.43%) | $13.84 | $13.61 | 829.70 K | $870.86 M |
| 03/24/2026 | $13.73 | $13.70 (-0.22%) | $13.81 | $13.69 | 782.10 K | $867.69 M |
| 03/23/2026 | $13.73 | $13.73 (0%) | $13.89 | $13.58 | 1.11 M | $869.59 M |
| 03/20/2026 | $13.75 | $13.53 (-1.6%) | $13.79 | $13.36 | 1.40 M | $856.92 M |
| 03/19/2026 | $13.39 | $13.79 (2.99%) | $13.80 | $13.39 | 2.24 M | $873.39 M |
| 03/18/2026 | $13.62 | $13.45 (-1.25%) | $13.71 | $13.40 | 1.28 M | $851.86 M |
| 03/17/2026 | $13.54 | $13.65 (0.81%) | $13.72 | $13.48 | 1.52 M | $864.52 M |
| 03/16/2026 | $13.56 | $13.43 (-0.96%) | $13.65 | $13.32 | 1.20 M | $850.59 M |
| 03/13/2026 | $13.71 | $13.54 (-1.24%) | $13.86 | $13.36 | 1.93 M | $857.56 M |
| 03/12/2026 | $13.10 | $12.76 (-2.6%) | $13.10 | $12.72 | 1.36 M | $808.15 M |
| 03/11/2026 | $13.29 | $13.14 (-1.13%) | $13.33 | $13.02 | 449.54 K | $832.22 M |
| 03/10/2026 | $13.19 | $13.27 (0.61%) | $13.40 | $13.05 | 727.04 K | $840.46 M |
| 03/09/2026 | $13.10 | $13.29 (1.45%) | $13.30 | $12.95 | 1.46 M | $841.72 M |
| 03/06/2026 | $13.42 | $13.23 (-1.42%) | $13.42 | $13.20 | 651.30 K | $837.92 M |
| 03/05/2026 | $13.51 | $13.45 (-0.44%) | $13.65 | $13.42 | 371.80 K | $851.86 M |
| 03/04/2026 | $13.56 | $13.56 (0%) | $13.59 | $13.42 | 454.13 K | $858.82 M |
| 03/03/2026 | $13.51 | $13.60 (0.67%) | $13.65 | $13.37 | 568.40 K | $861.36 M |
| 03/02/2026 | $13.41 | $13.64 (1.72%) | $13.69 | $13.30 | 1.10 M | $863.89 M |
| 02/27/2026 | $13.96 | $13.75 (-1.5%) | $13.98 | $13.71 | 816.10 K | $870.86 M |
| 02/26/2026 | $13.98 | $14.05 (0.5%) | $14.09 | $13.85 | 761.12 K | $889.86 M |
| 02/25/2026 | $13.97 | $13.96 (-0.07%) | $14.15 | $13.91 | 764.36 K | $884.16 M |
| 02/24/2026 | $14.14 | $13.98 (-1.13%) | $14.19 | $13.95 | 1.09 M | $885.42 M |
| 02/23/2026 | $14.11 | $14.20 (0.64%) | $14.37 | $13.91 | 2.34 M | $899.36 M |
| 02/20/2026 | $14.91 | $15.22 (2.08%) | $15.27 | $14.87 | 629.28 K | $963.96 M |
| 02/19/2026 | $14.43 | $15.10 (4.64%) | $15.11 | $14.37 | 1.38 M | $956.36 M |
| 02/18/2026 | $14.48 | $14.46 (-0.14%) | $14.54 | $14.29 | 579.54 K | $915.82 M |
| 02/17/2026 | $14.30 | $14.48 (1.26%) | $14.54 | $14.23 | 769.82 K | $917.09 M |
| 02/13/2026 | $14.47 | $14.30 (-1.17%) | $14.55 | $14.23 | 752.34 K | $905.69 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.
