5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-2.92%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-16.36%
Inmode Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $14.00 | $14.08 (0.57%) | $14.10 | $13.86 | 365.50 K | $829.35 M |
| 10/07/2026 | $13.91 | $14.01 (0.72%) | $14.05 | $13.90 | 511.98 K | $825.23 M |
| 10/06/2026 | $14.14 | $13.99 (-1.06%) | $14.17 | $13.95 | 538.13 K | $824.05 M |
| 10/05/2026 | $14.07 | $14.13 (0.43%) | $14.19 | $14.06 | 497.75 K | $832.30 M |
| 10/02/2026 | $14.06 | $14.09 (0.21%) | $14.15 | $13.99 | 616.36 K | $829.94 M |
| 10/01/2026 | $14.08 | $14.05 (-0.21%) | $14.18 | $13.97 | 561.70 K | $827.59 M |
| 09/30/2026 | $14.21 | $14.17 (-0.28%) | $14.22 | $14.11 | 378.73 K | $834.66 M |
| 09/29/2026 | $14.19 | $14.22 (0.21%) | $14.23 | $14.09 | 362.74 K | $837.60 M |
| 09/28/2026 | $14.26 | $14.21 (-0.35%) | $14.29 | $14.19 | 201.74 K | $837.01 M |
| 09/25/2026 | $14.17 | $14.26 (0.64%) | $14.33 | $14.16 | 412.41 K | $839.96 M |
| 09/24/2026 | $14.24 | $14.19 (-0.35%) | $14.30 | $14.16 | 439.60 K | $835.83 M |
| 09/23/2026 | $14.43 | $14.19 (-1.66%) | $14.44 | $14.18 | 381.84 K | $835.83 M |
| 09/22/2026 | $14.54 | $14.45 (-0.62%) | $14.62 | $14.42 | 346.64 K | $851.15 M |
| 09/21/2026 | $14.38 | $14.50 (0.83%) | $14.51 | $14.31 | 336.50 K | $854.09 M |
| 09/18/2026 | $14.49 | $14.35 (-0.97%) | $14.52 | $14.29 | 758.10 K | $845.26 M |
| 09/17/2026 | $14.68 | $14.54 (-0.95%) | $14.68 | $14.52 | 413.64 K | $856.45 M |
| 09/16/2026 | $14.81 | $14.58 (-1.55%) | $14.81 | $14.33 | 958.20 K | $858.81 M |
| 09/15/2026 | $14.84 | $14.87 (0.2%) | $14.92 | $14.76 | 586.00 K | $875.89 M |
| 09/14/2026 | $14.94 | $14.89 (-0.33%) | $14.97 | $14.84 | 249.84 K | $877.07 M |
| 09/11/2026 | $14.78 | $14.90 (0.81%) | $14.93 | $14.72 | 450.80 K | $877.65 M |
| 09/10/2026 | $14.72 | $14.77 (0.34%) | $14.84 | $14.60 | 825.02 K | $870.00 M |
| 09/09/2026 | $14.81 | $14.79 (-0.14%) | $14.95 | $14.71 | 621.12 K | $871.18 M |
| 09/08/2026 | $14.80 | $14.81 (0.07%) | $14.95 | $14.72 | 624.41 K | $872.35 M |
| 09/04/2026 | $14.79 | $14.91 (0.81%) | $14.94 | $14.77 | 449.40 K | $878.24 M |
| 09/03/2026 | $14.99 | $14.84 (-1%) | $15.04 | $14.77 | 523.01 K | $874.12 M |
| 09/02/2026 | $15.01 | $14.95 (-0.4%) | $15.10 | $14.92 | 412.75 K | $880.60 M |
| 09/01/2026 | $14.99 | $15.03 (0.27%) | $15.20 | $14.93 | 799.93 K | $885.31 M |
| 08/31/2026 | $14.85 | $14.96 (0.74%) | $14.98 | $14.75 | 698.84 K | $881.19 M |
| 08/28/2026 | $14.88 | $14.85 (-0.2%) | $14.94 | $14.83 | 456.70 K | $874.71 M |
| 08/27/2026 | $14.87 | $14.84 (-0.2%) | $14.93 | $14.78 | 322.48 K | $874.12 M |
| 08/26/2026 | $15.00 | $14.93 (-0.47%) | $15.02 | $14.90 | 319.18 K | $879.42 M |
| 08/25/2026 | $15.10 | $15.03 (-0.46%) | $15.16 | $15.01 | 298.73 K | $885.31 M |
| 08/24/2026 | $15.09 | $15.10 (0.07%) | $15.17 | $15.03 | 425.02 K | $889.44 M |
| 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 |
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.
