NASDAQ : INMD
InMode Ltd. — Price history
Healthcare · Medical Devices · Israel
Last price 13.26 USD (Oct 30, 2026, 2:33 PM EDT) · Market cap 762.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InMode Ltd. (INMD) closed at 13.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.6 | 13.6 | 13.19 | 13.22 | 439,812 | -2.15% |
| 2026-10-29 | 13.37 | 13.55 | 13.36 | 13.51 | 370,605 | +1.05% |
| 2026-10-28 | 13.52 | 13.62 | 13.315 | 13.37 | 536,876 | -1.55% |
| 2026-10-27 | 13.73 | 13.8 | 13.565 | 13.58 | 451,588 | -1.02% |
| 2026-10-26 | 13.95 | 14.015 | 13.675 | 13.72 | 671,582 | -1.79% |
| 2026-10-23 | 14 | 14.05 | 13.93 | 13.97 | 420,739 | -0.57% |
| 2026-10-22 | 14.05 | 14.14 | 14.01 | 14.05 | 805,624 | +0.14% |
| 2026-10-21 | 14.08 | 14.15 | 13.97 | 14.03 | 424,255 | -0.78% |
| 2026-10-20 | 14.14 | 14.21 | 14.09 | 14.14 | 379,101 | +0.50% |
| 2026-10-19 | 14.12 | 14.265 | 14.065 | 14.07 | 399,741 | -0.64% |
| 2026-10-16 | 14.32 | 14.35 | 14.14 | 14.16 | 417,147 | -1.12% |
| 2026-10-15 | 14.37 | 14.475 | 14.29 | 14.32 | 633,857 | +0.28% |
| 2026-10-14 | 14.27 | 14.295 | 14.2 | 14.28 | 337,647 | -0.17% |
| 2026-10-13 | 14.4 | 14.5 | 14.295 | 14.305 | 427,633 | +0.03% |
| 2026-10-12 | 14.22 | 14.31 | 14.18 | 14.3 | 435,534 | +0.63% |
| 2026-10-09 | 14.05 | 14.225 | 14.05 | 14.21 | 289,939 | +0.92% |
| 2026-10-08 | 14 | 14.095 | 13.861 | 14.08 | 365,491 | +0.50% |
| 2026-10-07 | 13.91 | 14.045 | 13.895 | 14.01 | 511,974 | +0.14% |
| 2026-10-06 | 14.14 | 14.173 | 13.95 | 13.99 | 538,127 | -0.99% |
| 2026-10-05 | 14.07 | 14.19 | 14.06 | 14.13 | 497,747 | +0.28% |
| 2026-10-02 | 14.06 | 14.15 | 13.985 | 14.09 | 616,357 | +0.28% |
| 2026-10-01 | 14.08 | 14.18 | 13.971 | 14.05 | 561,659 | -0.85% |
| 2026-09-30 | 14.21 | 14.215 | 14.11 | 14.17 | 378,731 | -0.35% |
| 2026-09-29 | 14.192 | 14.23 | 14.085 | 14.22 | 362,736 | +0.11% |
| 2026-09-28 | 14.26 | 14.29 | 14.19 | 14.205 | 201,736 | -0.39% |
| 2026-09-25 | 14.17 | 14.33 | 14.16 | 14.26 | 412,414 | +0.49% |
| 2026-09-24 | 14.24 | 14.295 | 14.155 | 14.19 | 439,574 | +0.00% |
| 2026-09-23 | 14.43 | 14.435 | 14.18 | 14.19 | 381,837 | -1.80% |
| 2026-09-22 | 14.54 | 14.615 | 14.42 | 14.45 | 346,642 | -0.34% |
| 2026-09-21 | 14.38 | 14.51 | 14.31 | 14.5 | 336,472 | +1.05% |
| 2026-09-18 | 14.49 | 14.52 | 14.29 | 14.35 | 758,085 | -1.31% |
| 2026-09-17 | 14.68 | 14.68 | 14.515 | 14.54 | 413,635 | -0.27% |
| 2026-09-16 | 14.81 | 14.81 | 14.33 | 14.58 | 958,188 | -1.95% |
| 2026-09-15 | 14.84 | 14.92 | 14.755 | 14.87 | 585,999 | -0.13% |
| 2026-09-14 | 14.94 | 14.97 | 14.835 | 14.89 | 249,843 | -0.07% |
| 2026-09-11 | 14.78 | 14.93 | 14.715 | 14.9 | 450,769 | +0.88% |
| 2026-09-10 | 14.72 | 14.84 | 14.6 | 14.77 | 825,023 | -0.14% |
| 2026-09-09 | 14.81 | 14.949 | 14.71 | 14.79 | 621,120 | -0.14% |
| 2026-09-08 | 14.8 | 14.945 | 14.72 | 14.81 | 624,410 | -0.67% |
| 2026-09-04 | 14.79 | 14.94 | 14.772 | 14.91 | 449,386 | +0.47% |
| 2026-09-03 | 14.99 | 15.04 | 14.77 | 14.84 | 523,008 | -0.74% |
| 2026-09-02 | 15.01 | 15.1 | 14.92 | 14.95 | 412,749 | -0.53% |
| 2026-09-01 | 14.99 | 15.2 | 14.93 | 15.03 | 799,933 | +0.47% |
| 2026-08-31 | 14.85 | 14.98 | 14.75 | 14.96 | 698,836 | +0.74% |
| 2026-08-28 | 14.88 | 14.94 | 14.83 | 14.85 | 456,671 | +0.07% |
| 2026-08-27 | 14.87 | 14.93 | 14.78 | 14.84 | 322,482 | -0.60% |
| 2026-08-26 | 15 | 15.015 | 14.9 | 14.93 | 319,179 | -0.67% |
| 2026-08-25 | 15.1 | 15.16 | 15.005 | 15.03 | 298,726 | -0.46% |
| 2026-08-24 | 15.09 | 15.17 | 15.025 | 15.1 | 425,022 | +0.27% |
| 2026-08-21 | 14.92 | 15.11 | 14.92 | 15.06 | 304,448 | +0.94% |
| 2026-08-20 | 14.95 | 15 | 14.853 | 14.92 | 433,200 | -0.80% |
| 2026-08-19 | 15.02 | 15.13 | 14.945 | 15.04 | 491,748 | +0.33% |
| 2026-08-18 | 15.06 | 15.09 | 14.94 | 14.99 | 375,897 | -0.20% |
| 2026-08-17 | 15.13 | 15.15 | 14.96 | 15.02 | 548,989 | -0.86% |
| 2026-08-14 | 15.25 | 15.31 | 15.1 | 15.15 | 350,547 | -0.33% |
| 2026-08-13 | 15.3 | 15.38 | 15.085 | 15.2 | 347,694 | -0.20% |
| 2026-08-12 | 15.02 | 15.28 | 15.02 | 15.23 | 358,414 | +0.59% |
| 2026-08-11 | 15.21 | 15.34 | 15.12 | 15.14 | 355,426 | -0.33% |
| 2026-08-10 | 15.21 | 15.255 | 15.121 | 15.19 | 459,777 | -0.78% |
| 2026-08-07 | 15.1 | 15.355 | 15.09 | 15.31 | 397,215 | +1.26% |
| 2026-08-06 | 15.24 | 15.29 | 15.06 | 15.12 | 498,721 | -0.59% |
| 2026-08-05 | 14.97 | 15.312 | 14.97 | 15.21 | 533,619 | -1.04% |
| 2026-08-04 | 15.33 | 15.385 | 15.24 | 15.37 | 359,200 | +0.13% |
| 2026-08-03 | 15.29 | 15.395 | 15.255 | 15.35 | 394,622 | +1.39% |
| 2026-07-31 | 15.09 | 15.19 | 14.995 | 15.14 | 472,629 | +0.30% |
| 2026-07-30 | 15.15 | 15.15 | 14.94 | 15.095 | 682,336 | -0.36% |
| 2026-07-29 | 15.38 | 15.51 | 14.98 | 15.15 | 866,663 | -2.07% |
| 2026-07-28 | 15.27 | 15.6 | 15.27 | 15.47 | 586,145 | +0.59% |
| 2026-07-27 | 15.25 | 15.565 | 15.21 | 15.38 | 688,606 | +1.38% |
| 2026-07-24 | 15.16 | 15.35 | 15.11 | 15.17 | 419,196 | +0.53% |
| 2026-07-23 | 15.19 | 15.19 | 14.99 | 15.09 | 536,870 | -0.72% |
| 2026-07-22 | 15.36 | 15.36 | 15.16 | 15.2 | 373,546 | -1.04% |
| 2026-07-21 | 15.365 | 15.395 | 15.2 | 15.36 | 387,930 | +0.00% |
| 2026-07-20 | 15.42 | 15.555 | 15.34 | 15.36 | 444,804 | -0.71% |
| 2026-07-17 | 15.61 | 15.67 | 15.39 | 15.47 | 609,925 | -0.80% |
| 2026-07-16 | 15.25 | 15.635 | 15.25 | 15.595 | 1,034,723 | +2.06% |
| 2026-07-15 | 14.89 | 15.36 | 14.855 | 15.28 | 516,722 | +2.41% |
| 2026-07-14 | 15.15 | 15.16 | 14.86 | 14.92 | 601,291 | -1.52% |
| 2026-07-13 | 15.2 | 15.285 | 15.079 | 15.15 | 693,078 | -0.85% |
| 2026-07-10 | 15 | 15.36 | 14.9 | 15.28 | 823,376 | +1.80% |
| 2026-07-09 | 15.3 | 15.37 | 14.825 | 15.01 | 1,684,399 | +3.80% |
| 2026-07-08 | 14.46 | 14.54 | 14.4 | 14.46 | 450,401 | -0.55% |
| 2026-07-07 | 14.64 | 14.655 | 14.46 | 14.54 | 409,944 | -0.41% |
| 2026-07-06 | 14.8 | 14.8 | 14.525 | 14.6 | 467,184 | -1.35% |
| 2026-07-02 | 14.74 | 14.915 | 14.67 | 14.8 | 688,270 | +0.82% |
| 2026-07-01 | 14.56 | 14.78 | 14.4 | 14.68 | 526,380 | +0.41% |
| 2026-06-30 | 14.7 | 14.755 | 14.49 | 14.62 | 834,896 | -0.81% |
| 2026-06-29 | 14.55 | 14.78 | 14.55 | 14.74 | 591,783 | +0.75% |
| 2026-06-26 | 14.68 | 14.805 | 14.37 | 14.63 | 1,141,039 | -1.22% |
| 2026-06-25 | 14.75 | 14.955 | 14.63 | 14.81 | 1,272,695 | +0.14% |
| 2026-06-24 | 14.865 | 15.19 | 14.615 | 14.79 | 3,497,410 | +10.79% |
| 2026-06-23 | 13.23 | 13.39 | 13.23 | 13.35 | 521,567 | +1.06% |
| 2026-06-22 | 13.3 | 13.42 | 13.21 | 13.21 | 721,842 | -1.42% |
| 2026-06-18 | 13.46 | 13.48 | 13.285 | 13.4 | 568,624 | +0.30% |
| 2026-06-17 | 13.45 | 13.565 | 13.35 | 13.36 | 618,743 | -0.96% |
| 2026-06-16 | 13.57 | 13.6 | 13.385 | 13.49 | 652,269 | -0.59% |
| 2026-06-15 | 13.5 | 13.575 | 13.4 | 13.57 | 673,048 | +0.89% |
| 2026-06-12 | 13.54 | 13.54 | 13.39 | 13.45 | 448,470 | -0.30% |
| 2026-06-11 | 13.33 | 13.58 | 13.33 | 13.49 | 515,487 | +0.15% |
| 2026-06-10 | 13.53 | 13.6 | 13.465 | 13.47 | 487,915 | -0.66% |
| 2026-06-09 | 13.53 | 13.66 | 13.46 | 13.56 | 526,309 | +0.44% |
| 2026-06-08 | 13.595 | 13.69 | 13.46 | 13.5 | 426,089 | -0.30% |
| 2026-06-05 | 13.64 | 13.69 | 13.455 | 13.54 | 497,288 | -0.59% |
| 2026-06-04 | 13.5 | 13.68 | 13.5 | 13.62 | 406,164 | +0.96% |
| 2026-06-03 | 13.49 | 13.51 | 13.35 | 13.49 | 732,033 | -0.07% |
| 2026-06-02 | 13.6 | 13.68 | 13.42 | 13.5 | 573,869 | -0.66% |
| 2026-06-01 | 13.8 | 13.81 | 13.59 | 13.59 | 791,869 | -2.44% |
| 2026-05-29 | 14.1 | 14.179 | 13.89 | 13.93 | 979,829 | -0.85% |
| 2026-05-28 | 13.79 | 14.089 | 13.77 | 14.05 | 721,218 | +1.74% |
| 2026-05-27 | 13.84 | 13.93 | 13.655 | 13.81 | 1,024,480 | +0.00% |
| 2026-05-26 | 13.69 | 13.9 | 13.667 | 13.81 | 1,193,031 | +0.51% |
| 2026-05-22 | 13.87 | 14.1 | 13.73 | 13.74 | 1,265,424 | -0.65% |
| 2026-05-21 | 13.93 | 14.1 | 13.8 | 13.83 | 2,742,949 | -1.36% |
| 2026-05-20 | 13.76 | 14.06 | 13.67 | 14.02 | 855,551 | +0.36% |
| 2026-05-19 | 14.07 | 14.105 | 13.91 | 13.97 | 760,698 | -0.92% |
| 2026-05-18 | 13.92 | 14.145 | 13.92 | 14.1 | 967,515 | +1.44% |
| 2026-05-15 | 14.09 | 14.15 | 13.88 | 13.9 | 773,429 | -1.07% |
| 2026-05-14 | 14.1 | 14.12 | 13.87 | 14.05 | 978,764 | +0.07% |
| 2026-05-13 | 13.82 | 14.055 | 13.76 | 14.04 | 1,046,724 | +1.52% |
| 2026-05-12 | 13.77 | 13.84 | 13.68 | 13.83 | 1,101,950 | +0.44% |