Skip to main content
INMD logo

InMode Ltd.

INMDNASDAQHealthcareMedical Devices

$14.16Today:- (-)1Y −6.47%

As of Oct 16, 2026 close

Market cap
$850.29M
P/E (TTM)
10.97
Forward P/E
23.21
Dividend yield
-
52-week range
$12.72$16.67
Volume (live)
-
Avg. volume (3M)
478.57K

InMode (INMD) Historical Stock Prices

Analyze InMode (INMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

InMode (INMD) Interactive Price Chart

Interactive historical price chart showing InMode stock price movements and trends across multiple time periods.

Loading chart...

INMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.3214.3514.1414.1614.16417.14K
Oct 15, 202614.3714.4714.2914.3214.32625.24K
Oct 14, 202614.2714.2914.2014.2814.28312.01K
Oct 13, 202614.4014.5014.2914.3014.30427.63K
Oct 12, 202614.2214.3114.1814.3014.30431.82K
Oct 9, 202614.0514.2214.0514.2114.21289.23K
Oct 8, 202614.0014.1013.8614.0814.08365.11K
Oct 7, 202613.9114.0413.8914.0114.01511.44K
Oct 6, 202614.1414.1713.9513.9913.99538.13K
Oct 5, 202614.0714.1914.0614.1314.13464.63K
Oct 2, 202614.0614.1513.9814.0914.09616.34K
Oct 1, 202614.0814.1813.9714.0514.05561.66K
Sep 30, 202614.2114.2114.1114.1714.17378.73K
Sep 29, 202614.1914.2314.0914.2214.22362.74K
Sep 28, 202614.2614.2914.1914.2114.21201.74K
Sep 25, 202614.1714.3314.1614.2614.26412.41K
Sep 24, 202614.2414.2914.1514.1914.19439.57K
Sep 23, 202614.4314.4414.1814.1914.19381.84K
Sep 22, 202614.5414.6214.4214.4514.45346.64K
Sep 21, 202614.3814.5114.3114.5014.50336.47K
Sep 18, 202614.4914.5214.2914.3514.35758.09K
Sep 17, 202614.6814.6814.5214.5414.54413.63K
Sep 16, 202614.8114.8114.3314.5814.58958.19K
Sep 15, 202614.8414.9214.7614.8714.87586.00K
Sep 14, 202614.9414.9714.8414.8914.89249.84K
Sep 11, 202614.7814.9314.7114.9014.90450.77K
Sep 10, 202614.7214.8414.6014.7714.77825.02K
Sep 9, 202614.8114.9514.7114.7914.79621.12K
Sep 8, 202614.8014.9514.7214.8114.81624.41K
Sep 4, 202614.7914.9414.7714.9114.91449.39K
Sep 3, 202614.9915.0414.7714.8414.84523.01K
Sep 2, 202615.0115.1014.9214.9514.95412.75K
Sep 1, 202614.9915.2014.9315.0315.03799.93K
Aug 31, 202614.8514.9814.7514.9614.96698.84K
Aug 28, 202614.8814.9414.8314.8514.85456.67K
Aug 27, 202614.8714.9314.7814.8414.84322.48K
Aug 26, 202615.0015.0214.9014.9314.93319.18K
Aug 25, 202615.1015.1615.0115.0315.03298.73K
Aug 24, 202615.0915.1715.0315.1015.10425.02K
Aug 21, 202614.9215.1114.9215.0615.06304.45K
Aug 20, 202614.9515.0014.8514.9214.92433.20K
Aug 19, 202615.0215.1314.9515.0415.04491.75K
Aug 18, 202615.0615.0914.9414.9914.99375.90K
Aug 17, 202615.1315.1514.9615.0215.02548.99K
Aug 14, 202615.2515.3115.1015.1515.15350.55K
Aug 13, 202615.3015.3815.0915.2015.20347.69K
Aug 12, 202615.0215.2815.0215.2315.23358.41K
Aug 11, 202615.2115.3415.1215.1415.14355.43K
Aug 10, 202615.2115.2615.1215.1915.19459.78K
Aug 7, 202615.1015.3615.0915.3115.31397.21K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.