Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

INMD Historical Prices

InMode Ltd. Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
16.67
Period low
12.72
Period change
-2.27%
DateOpenHighLowCloseChangeVolume
Nov 4, 202614.1814.5414.1714.20+0.85%802,151
Nov 3, 202613.6514.1713.5914.08+2.77%668,717
Nov 2, 202613.3014.0013.2813.70+3.63%1,114,777
Oct 30, 202613.6013.6013.1913.22-2.15%439,915
Oct 29, 202613.3713.5513.3613.51+1.05%370,605
Oct 28, 202613.5213.6213.3113.37-1.55%536,878
Oct 27, 202613.7313.8013.5613.58-1.02%451,589
Oct 26, 202613.9514.0213.6813.72-1.79%671,583
Oct 23, 202614.0014.0513.9313.97-0.57%420,740
Oct 22, 202614.0514.1414.0114.05+0.14%805,624
Oct 21, 202614.0814.1513.9714.03-0.78%423,862
Oct 20, 202614.1414.2114.0914.14+0.50%379,101
Oct 19, 202614.1214.2714.0614.07-0.64%399,682
Oct 16, 202614.3214.3514.1414.16-1.12%417,148
Oct 15, 202614.3714.4714.2914.32+0.28%633,857
Oct 14, 202614.2714.2914.2014.28-0.17%337,544
Oct 13, 202614.4014.5014.2914.30+0.03%428,626
Oct 12, 202614.2214.3114.1814.30+0.63%435,535
Oct 9, 202614.0514.2214.0514.21+0.92%289,939
Oct 8, 202614.0014.1013.8614.08+0.50%365,491
Oct 7, 202613.9114.0413.8914.01+0.14%511,976
Oct 6, 202614.1414.1713.9513.99-0.99%538,127
Oct 5, 202614.0714.1914.0614.13+0.28%497,748
Oct 2, 202614.0614.1513.9814.09+0.28%616,334
Oct 1, 202614.0814.1813.9714.05-0.85%561,660
Sep 30, 202614.2114.2114.1114.17-0.35%378,732
Sep 29, 202614.1914.2314.0914.22+0.11%362,737
Sep 28, 202614.2614.2914.1914.21-0.39%201,737
Sep 25, 202614.1714.3314.1614.26+0.49%412,414
Sep 24, 202614.2414.2914.1514.19+0.00%439,574
Sep 23, 202614.4314.4414.1814.19-1.80%381,838
Sep 22, 202614.5414.6214.4214.45-0.34%346,642
Sep 21, 202614.3814.5114.3114.50+1.05%336,475
Sep 18, 202614.4914.5214.2914.35-1.31%758,087
Sep 17, 202614.6814.6814.5214.54-0.27%413,636
Sep 16, 202614.8114.8114.3314.58-1.95%958,189
Sep 15, 202614.8414.9214.7614.87-0.13%585,999
Sep 14, 202614.9414.9714.8414.89-0.07%249,844
Sep 11, 202614.7814.9314.7114.90+0.88%450,769
Sep 10, 202614.7214.8414.6014.77-0.14%825,023
Sep 9, 202614.8114.9514.7114.79-0.14%621,120
Sep 8, 202614.8014.9514.7214.81-0.67%624,412
Sep 4, 202614.7914.9414.7714.91+0.47%449,386
Sep 3, 202614.9915.0414.7714.84-0.74%523,009
Sep 2, 202615.0115.1014.9214.95-0.07%412,749
Aug 31, 202614.8514.9814.7514.96+0.74%698,837
Aug 28, 202614.8814.9414.8314.85+0.07%456,671
Aug 27, 202614.8714.9314.7814.84-0.60%322,483
Aug 26, 202615.0015.0214.9014.93-0.67%319,179
Aug 25, 202615.1015.1615.0115.03-0.46%298,727
Aug 24, 202615.0915.1715.0315.10+0.27%425,024
Aug 21, 202614.9215.1114.9215.06+0.94%304,448
Aug 20, 202614.9515.0014.8514.92-0.80%433,200
Aug 19, 202615.0215.1314.9515.04+0.33%491,749
Aug 18, 202615.0615.0914.9414.99-0.20%375,898
Aug 17, 202615.1315.1514.9615.02-0.86%548,990
Aug 14, 202615.2515.3115.1015.15-0.33%350,548
Aug 13, 202615.3015.3815.0915.20-0.20%347,695
Aug 12, 202615.0215.2815.0215.23+0.59%427,840
Aug 11, 202615.2115.3415.1215.14-0.33%355,426
Aug 10, 202615.2115.2615.1215.19-0.78%459,778
Aug 7, 202615.1015.3615.0915.31+1.26%397,216
Aug 6, 202615.2415.2915.0615.12-0.59%498,723
Aug 5, 202614.9715.3114.9715.21-1.04%533,620
Aug 4, 202615.3315.3815.2415.37+0.13%359,201
Aug 3, 202615.2915.3915.2615.35+1.39%394,623
Jul 31, 202615.0915.1914.9915.14+0.30%472,050
Jul 30, 202615.1515.1514.9415.10-0.36%682,337
Jul 29, 202615.3815.5114.9815.15-2.07%866,664
Jul 28, 202615.2715.6015.2715.47+0.59%586,146
Jul 27, 202615.2515.5615.2115.38+1.38%688,607
Jul 24, 202615.1615.3515.1115.17+0.53%419,196
Jul 23, 202615.1915.1914.9915.09-0.72%536,870
Jul 22, 202615.3615.3615.1615.20-1.04%373,547
Jul 21, 202615.3715.3915.2015.36+0.00%387,930
Jul 20, 202615.4215.5515.3415.36-0.71%444,805
Jul 17, 202615.6115.6715.3915.47-0.80%609,926
Jul 16, 202615.2515.6315.2515.60+2.06%1,034,723
Jul 15, 202614.8915.3614.8615.28+2.41%519,733
Jul 14, 202615.1515.1614.8614.92-1.52%599,091
Jul 13, 202615.2015.2915.0815.15-0.85%693,080
Jul 10, 202615.0015.3614.9015.28+1.80%823,376
Jul 9, 202615.3015.3714.8215.01+3.80%1,684,401
Jul 8, 202614.4614.5414.4014.46-0.55%450,401
Jul 7, 202614.6414.6514.4614.54-0.41%409,946
Jul 6, 202614.8014.8014.5314.60-1.35%467,185
Jul 2, 202614.7414.9114.6714.80+0.82%688,270
Jul 1, 202614.5614.7814.4014.68+0.41%526,336
Jun 30, 202614.7014.7614.4914.62-0.81%834,897
Jun 29, 202614.5514.7814.5514.74+0.75%591,785
Jun 26, 202614.6814.8014.3714.63-1.22%1,141,040
Jun 25, 202614.7514.9614.6314.81+0.14%1,272,698
Jun 24, 202614.8715.1914.6214.79+10.79%3,497,411
Jun 23, 202613.2313.3913.2313.35+1.06%521,568
Jun 22, 202613.3013.4213.2113.21-1.42%721,843
Jun 18, 202613.4613.4813.2913.40+0.30%568,625
Jun 17, 202613.4513.5613.3513.36-0.96%618,744
Jun 16, 202613.5713.6013.3813.49-0.59%652,270
Jun 15, 202613.5013.5713.4013.57+0.89%673,049
Jun 12, 202613.5413.5413.3913.45-0.30%448,470
Jun 11, 202613.3313.5813.3313.49+0.15%515,487
Jun 10, 202613.5313.6013.4613.47-0.66%487,915
Jun 9, 202613.5313.6613.4613.56+0.44%526,309
Jun 8, 202613.6013.6913.4613.50-0.30%426,089
Jun 5, 202613.6413.6913.4613.54-0.59%497,289
Jun 4, 202613.5013.6813.5013.62+0.96%406,164
Jun 3, 202613.4913.5113.3513.49-0.07%732,033
Jun 2, 202613.6013.6813.4213.50-0.66%573,871
Jun 1, 202613.8013.8113.5913.59-2.44%791,870
May 29, 202614.1014.1813.8913.93-0.85%979,829
May 28, 202613.7914.0913.7714.05+1.74%721,219
May 27, 202613.8413.9313.6513.81+0.00%1,024,481
May 26, 202613.6913.9013.6713.81+0.51%1,193,032
May 22, 202613.8714.1013.7313.74-0.65%1,265,424
May 21, 202613.9314.1013.8013.83-1.36%2,742,948
May 20, 202613.7614.0613.6714.02+0.36%855,551
May 19, 202614.0714.1113.9113.97-0.92%760,699
May 18, 202613.9214.1413.9214.10+1.44%967,516
May 15, 202614.0914.1513.8813.90-1.07%773,429
May 14, 202614.1014.1213.8714.05+0.07%978,765
May 13, 202613.8214.0513.7614.04+1.52%1,046,725
May 12, 202613.7713.8413.6813.83+0.44%1,101,951
May 11, 202613.8614.0113.6313.77-1.36%1,373,390
May 8, 202613.9814.1513.8513.96+0.29%1,384,473
May 7, 202613.5914.2313.4913.92+2.43%1,564,515
May 6, 202613.4013.6213.2513.59-5.63%1,966,036
May 5, 202614.3514.4314.1314.40+0.63%581,140
May 4, 202614.3314.4914.2814.31-0.69%343,725
May 1, 202614.4614.5114.3314.41-0.41%316,033
Apr 30, 202614.0114.4714.0014.47+3.65%365,774
Apr 29, 202614.1514.1513.9213.96-1.76%389,337
Apr 28, 202614.3314.3714.1514.21-0.70%303,481
Apr 27, 202614.4014.4914.3014.31-0.62%352,098
Apr 24, 202614.4114.4114.1914.40+0.28%404,032
Apr 23, 202614.4114.4114.1714.36-0.35%453,467
Apr 22, 202614.6214.7114.4014.41-0.69%478,224
Apr 21, 202614.6014.7114.4914.51-0.41%361,156
Apr 20, 202614.5514.8014.5314.57-0.55%833,385
Apr 17, 202614.4914.8414.4514.65+2.23%872,469
Apr 16, 202614.2514.3814.2014.33+0.56%1,186,476
Apr 15, 202614.2014.2813.9814.25+0.78%660,871
Apr 14, 202613.9914.2713.9914.14+1.07%779,705
Apr 13, 202613.7013.9913.6113.99+3.40%842,768
Apr 10, 202613.6813.7813.3513.53-1.17%1,192,289
Apr 9, 202613.7113.8413.6513.69-0.65%765,144
Apr 8, 202613.9113.9613.7313.78+0.95%556,013
Apr 7, 202613.6913.7713.6013.65-0.44%896,339
Apr 6, 202613.7913.8513.7113.71-0.58%312,835
Apr 2, 202613.4413.8013.4413.79+0.66%661,915
Apr 1, 202613.7713.8513.7013.70+0.15%682,810
Mar 31, 202613.4913.7613.4313.68+2.01%1,088,449
Mar 30, 202613.4013.6113.2113.41+0.07%1,057,454
Mar 27, 202613.6513.7213.3913.40-2.55%985,506
Mar 26, 202613.6113.8413.6113.75+0.00%660,482
Mar 25, 202613.8113.8413.6113.75+0.36%829,692
Mar 24, 202613.7313.8113.6913.70-0.22%782,088
Mar 23, 202613.7313.8913.5813.73+1.48%1,113,315
Mar 20, 202613.7513.7913.3613.53-1.89%1,398,839
Mar 19, 202613.3913.8013.3913.79+2.53%2,244,889
Mar 18, 202613.6213.7113.4013.45-1.47%1,283,864
Mar 17, 202613.5413.7213.4813.65+1.64%1,523,593
Mar 16, 202613.5613.6513.3213.43-0.81%1,196,276
Mar 13, 202613.7113.8613.3613.54+6.11%1,928,097
Mar 12, 202613.1013.1012.7212.76-2.89%1,357,510
Mar 11, 202613.2913.3313.0213.14-0.98%449,543
Mar 10, 202613.1913.4013.0513.27-0.15%727,037
Mar 9, 202613.1013.2912.9513.29+0.45%1,462,242
Mar 6, 202613.4213.4213.2013.23-1.64%651,294
Mar 5, 202613.5113.6513.4213.45-0.81%371,796
Mar 4, 202613.5613.5913.4213.56-0.29%454,129
Mar 3, 202613.5113.6413.3713.60-0.29%568,403
Mar 2, 202613.4013.6913.3013.64-0.80%1,100,673
Feb 27, 202613.9613.9813.7113.75-2.14%816,099
Feb 26, 202613.9814.0913.8514.05+0.64%761,118
Feb 25, 202613.9714.1513.9013.96-0.14%764,360
Feb 24, 202614.1414.1913.9513.98-1.55%1,092,241
Feb 23, 202614.1114.3713.9114.20-6.70%2,338,028
Feb 20, 202614.9115.2714.8715.22+0.83%629,278
Feb 19, 202614.4315.1114.3715.10+4.39%1,379,288
Feb 18, 202614.4814.5414.2914.46-0.14%579,540
Feb 17, 202614.3014.5414.2314.48+1.26%769,823
Feb 13, 202614.4714.5514.2314.30+0.00%752,343
Feb 12, 202614.2514.4814.2514.30+0.42%1,220,819
Feb 11, 202614.7514.7514.1914.24-2.60%1,647,209
Feb 10, 202614.4615.3914.4614.62-3.31%1,712,568
Feb 9, 202615.0815.1914.7215.12+0.27%1,104,394
Feb 6, 202614.9015.1014.8815.08+1.75%1,050,704
Feb 5, 202615.0015.0914.7214.82-1.33%2,646,233
Feb 4, 202615.8515.9014.7815.02-5.53%3,360,089
Feb 3, 202616.5916.6515.6815.90-4.33%1,172,572
Feb 2, 202615.8716.6715.7816.62+5.79%1,727,180
Jan 30, 202615.9616.1115.6615.71-1.94%1,352,284
Jan 29, 202615.9216.0915.6916.02+5.95%2,797,497
Jan 28, 202615.2415.2514.9615.12-0.85%735,858
Jan 27, 202615.3815.4315.0115.25-1.17%812,416
Jan 26, 202615.7015.9015.2015.43+10.61%3,404,243
Jan 23, 202614.0614.0813.8913.95-0.92%453,561
Jan 22, 202614.1714.2313.9814.08-0.28%495,165
Jan 21, 202613.8514.1213.8514.12+2.17%695,182
Jan 20, 202613.8614.1113.7213.82-0.86%760,483
Jan 16, 202614.1014.1013.8913.94-0.78%1,018,734
Jan 15, 202614.0014.1213.8914.05+0.07%651,959
Jan 14, 202613.9914.2113.9014.04+0.07%601,625
Jan 13, 202614.4714.4713.9914.03-3.17%590,512
Jan 12, 202614.4914.5914.1414.49+0.35%794,314
Jan 9, 202614.3014.5414.1014.44+1.26%943,269
Jan 8, 202615.5915.7014.2414.26-8.82%1,588,625
Jan 7, 202615.5915.7215.3515.64+0.58%703,931
Jan 6, 202615.1915.5915.1915.55+2.37%772,687
Jan 5, 202614.8215.3414.8215.19+2.64%737,513
Jan 2, 202614.7414.9914.7214.80+0.75%655,682
Dec 31, 202514.8114.8514.6914.69-1.01%649,161
Dec 30, 202514.7114.9614.6314.84+0.41%816,392
Dec 29, 202514.6214.8814.5914.78+1.09%695,772
Dec 26, 202514.3614.6414.3614.62+1.04%415,378
Dec 24, 202514.3714.5214.3414.47+0.70%212,902
Dec 23, 202514.4014.4614.3214.37-0.42%352,963
Dec 22, 202514.3614.5914.3014.43+0.49%534,140
Dec 19, 202514.5614.6014.3514.36-1.37%690,628
Dec 18, 202514.3514.5714.3214.56+1.75%486,514
Dec 17, 202514.3114.6314.3014.31-1.17%458,386
Dec 16, 202514.3314.5714.2814.48+1.05%516,916
Dec 15, 202514.6414.6914.3114.33-1.24%471,775
Dec 12, 202514.4814.6314.4514.51+0.42%616,447
Dec 11, 202514.4714.5414.3814.45-0.34%666,674
Dec 10, 202514.3514.5814.3214.50+1.05%499,177
Dec 9, 202514.3414.4814.2614.35-0.07%467,539
Dec 8, 202514.3714.4514.2414.36-0.42%531,344
Dec 5, 202514.3614.6314.3614.42+0.56%495,834
Dec 4, 202514.4414.5514.3014.34-0.69%413,650
Dec 3, 202514.2714.5014.2714.44+1.40%440,768
Dec 2, 202514.2914.3814.1014.24-0.42%585,086
Dec 1, 202514.0914.4414.0914.30+0.35%716,407
Nov 28, 202514.0614.2913.9614.25+1.35%353,329
Nov 26, 202514.1514.1613.9614.06-0.50%467,178
Nov 25, 202513.8214.1613.8214.13+2.24%603,157
Nov 24, 202514.0714.1013.8213.82-1.71%592,961
Nov 21, 202513.7614.1013.7414.06+2.33%757,793
Nov 20, 202514.1314.2913.7113.74-2.21%912,096
Nov 19, 202514.1214.1914.0014.05-0.71%447,652
Nov 18, 202513.7514.2113.6914.15+1.73%755,915
Nov 17, 202514.0714.1013.7413.91-1.83%845,806
Nov 14, 202514.3314.3514.1014.17-0.91%609,976
Nov 13, 202514.5214.6514.2614.30-2.12%432,550
Nov 12, 202514.5414.7914.5014.61+0.69%431,705
Nov 11, 202514.6314.7114.5014.51-0.62%564,452
Nov 10, 202514.4814.7014.4014.60+1.04%473,544
Nov 7, 202514.3514.6214.3114.45+0.07%478,031
Nov 6, 202514.3014.5614.2014.44-0.62%726,016
Nov 5, 202514.3614.6314.0814.53-0.68%844,161

Daily open, high, low, close and volume for InMode Ltd. Ordinary Shares (INMD). Showing 250 trading days. Unadjusted prices.