5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-16.44%
InMode Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.36 | $14.42 (0.42%) | $14.63 | $14.36 | 495.83 K | $912.09 M |
| 12/04/2025 | $14.44 | $14.34 (-0.69%) | $14.55 | $14.31 | 413.70 K | $907.03 M |
| 12/03/2025 | $14.27 | $14.44 (1.19%) | $14.50 | $14.27 | 440.77 K | $913.36 M |
| 12/02/2025 | $14.29 | $14.24 (-0.35%) | $14.38 | $14.10 | 585.09 K | $900.71 M |
| 12/01/2025 | $14.09 | $14.30 (1.49%) | $14.44 | $14.09 | 716.50 K | $904.50 M |
| 11/28/2025 | $14.06 | $14.25 (1.35%) | $14.29 | $13.96 | 353.40 K | $901.34 M |
| 11/26/2025 | $14.15 | $14.06 (-0.64%) | $14.16 | $13.97 | 467.27 K | $889.32 M |
| 11/25/2025 | $13.82 | $14.13 (2.24%) | $14.16 | $13.82 | 603.23 K | $893.75 M |
| 11/24/2025 | $14.07 | $13.82 (-1.78%) | $14.10 | $13.82 | 593.10 K | $874.14 M |
| 11/21/2025 | $13.76 | $14.06 (2.18%) | $14.10 | $13.74 | 757.79 K | $889.32 M |
| 11/20/2025 | $14.13 | $13.74 (-2.76%) | $14.29 | $13.72 | 912.12 K | $869.08 M |
| 11/19/2025 | $14.12 | $14.05 (-0.5%) | $14.19 | $14.00 | 447.70 K | $888.69 M |
| 11/18/2025 | $13.75 | $14.15 (2.91%) | $14.21 | $13.69 | 755.92 K | $895.02 M |
| 11/17/2025 | $14.07 | $13.91 (-1.14%) | $14.10 | $13.74 | 845.81 K | $879.84 M |
| 11/14/2025 | $14.33 | $14.17 (-1.12%) | $14.35 | $14.10 | 610.00 K | $896.28 M |
| 11/13/2025 | $14.52 | $14.30 (-1.52%) | $14.65 | $14.26 | 432.55 K | $904.50 M |
| 11/12/2025 | $14.54 | $14.61 (0.48%) | $14.79 | $14.50 | 431.71 K | $924.11 M |
| 11/11/2025 | $14.63 | $14.51 (-0.82%) | $14.71 | $14.50 | 564.45 K | $917.79 M |
| 11/10/2025 | $14.48 | $14.60 (0.83%) | $14.70 | $14.41 | 473.54 K | $923.48 M |
| 11/07/2025 | $14.35 | $14.45 (0.7%) | $14.62 | $14.31 | 478.03 K | $913.99 M |
| 11/06/2025 | $14.30 | $14.44 (0.98%) | $14.56 | $14.20 | 726.02 K | $913.36 M |
| 11/05/2025 | $14.36 | $14.53 (1.18%) | $14.63 | $14.08 | 844.16 K | $919.05 M |
| 11/04/2025 | $14.54 | $14.63 (0.62%) | $14.74 | $14.50 | 730.40 K | $925.38 M |
| 11/03/2025 | $14.62 | $14.69 (0.48%) | $14.76 | $14.48 | 692.34 K | $929.17 M |
| 10/31/2025 | $14.72 | $14.77 (0.34%) | $14.87 | $14.61 | 409.29 K | $934.23 M |
| 10/30/2025 | $14.95 | $14.71 (-1.61%) | $15.14 | $14.67 | 406.50 K | $930.44 M |
| 10/29/2025 | $15.22 | $14.92 (-1.97%) | $15.29 | $14.86 | 1.51 M | $943.72 M |
| 10/28/2025 | $15.60 | $15.27 (-2.12%) | $15.60 | $15.19 | 464.03 K | $965.86 M |
| 10/27/2025 | $15.36 | $15.65 (1.89%) | $15.68 | $15.28 | 654.26 K | $989.89 M |
| 10/24/2025 | $15.55 | $15.31 (-1.54%) | $15.86 | $15.29 | 491.70 K | $968.39 M |
| 10/23/2025 | $15.60 | $15.48 (-0.77%) | $15.70 | $15.41 | 365.07 K | $979.14 M |
| 10/22/2025 | $16.03 | $15.59 (-2.74%) | $16.07 | $15.51 | 510.85 K | $986.10 M |
| 10/21/2025 | $16.00 | $16.01 (0.06%) | $16.25 | $15.96 | 454.50 K | $1.01 B |
| 10/20/2025 | $15.44 | $16.01 (3.69%) | $16.04 | $15.33 | 595.22 K | $1.01 B |
| 10/17/2025 | $15.03 | $15.31 (1.86%) | $15.35 | $15.03 | 619.70 K | $968.39 M |
| 10/16/2025 | $15.34 | $15.22 (-0.78%) | $15.36 | $15.06 | 482.31 K | $962.70 M |
| 10/15/2025 | $15.50 | $15.27 (-1.48%) | $15.60 | $15.02 | 1.25 M | $965.86 M |
| 10/14/2025 | $15.09 | $15.44 (2.32%) | $15.58 | $14.97 | 931.12 K | $976.61 M |
| 10/13/2025 | $15.72 | $15.30 (-2.67%) | $15.74 | $14.97 | 916.46 K | $967.76 M |
| 10/10/2025 | $16.00 | $15.27 (-4.56%) | $16.16 | $15.26 | 1.24 M | $965.86 M |
| 10/09/2025 | $16.58 | $15.89 (-4.16%) | $16.74 | $15.80 | 1.99 M | $1.01 B |
| 10/08/2025 | $15.05 | $15.05 (0%) | $15.08 | $14.90 | 663.72 K | $951.94 M |
| 10/07/2025 | $15.27 | $15.03 (-1.57%) | $15.47 | $14.99 | 653.50 K | $950.68 M |
| 10/06/2025 | $15.28 | $15.23 (-0.33%) | $15.31 | $14.88 | 847.00 K | $963.33 M |
| 10/03/2025 | $15.49 | $15.15 (-2.19%) | $15.61 | $14.98 | 1.00 M | $958.27 M |
| 10/02/2025 | $15.34 | $15.46 (0.78%) | $15.47 | $15.11 | 617.43 K | $977.88 M |
| 10/01/2025 | $14.90 | $15.28 (2.55%) | $15.32 | $14.81 | 762.54 K | $966.49 M |
| 09/30/2025 | $14.95 | $14.90 (-0.33%) | $15.03 | $14.73 | 490.37 K | $942.45 M |
| 09/29/2025 | $15.04 | $15.00 (-0.27%) | $15.09 | $14.82 | 555.34 K | $948.78 M |
| 09/26/2025 | $14.79 | $14.90 (0.74%) | $14.95 | $14.76 | 488.50 K | $942.45 M |
| 09/25/2025 | $14.77 | $14.78 (0.07%) | $14.86 | $14.58 | 688.50 K | $934.86 M |
| 09/24/2025 | $14.91 | $14.95 (0.27%) | $15.14 | $14.82 | 532.26 K | $945.62 M |
| 09/23/2025 | $15.01 | $14.94 (-0.47%) | $15.16 | $14.79 | 559.70 K | $944.98 M |
| 09/22/2025 | $14.73 | $15.01 (1.9%) | $15.20 | $14.61 | 816.41 K | $949.41 M |
| 09/19/2025 | $15.12 | $14.70 (-2.78%) | $15.15 | $14.64 | 1.56 M | $929.80 M |
| 09/18/2025 | $15.03 | $15.17 (0.93%) | $15.22 | $14.93 | 467.30 K | $959.53 M |
| 09/17/2025 | $15.02 | $14.93 (-0.6%) | $15.39 | $14.83 | 640.85 K | $944.35 M |
| 09/16/2025 | $14.80 | $14.96 (1.08%) | $15.04 | $14.61 | 626.12 K | $946.25 M |
| 09/15/2025 | $14.86 | $14.86 (0%) | $14.95 | $14.72 | 644.72 K | $939.92 M |
| 09/12/2025 | $15.26 | $14.83 (-2.82%) | $15.29 | $14.80 | 729.70 K | $938.03 M |
| 09/11/2025 | $15.05 | $15.34 (1.93%) | $15.48 | $14.99 | 827.55 K | $970.29 M |
| 09/10/2025 | $15.00 | $15.02 (0.13%) | $15.48 | $14.86 | 1.24 M | $950.05 M |
| 09/09/2025 | $15.41 | $15.07 (-2.21%) | $15.43 | $15.02 | 727.24 K | $953.21 M |
| 09/08/2025 | $15.12 | $15.28 (1.06%) | $15.35 | $14.80 | 1.24 M | $966.49 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.
