MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INMD — InMode Ltd. Ordinary Shares
NasdaqInMode Ltd. Ordinary Shares
$14.13
+0.04(+0.28%)
- O
- 14.07
- H
- 14.19
- L
- 14.06
- V
- 464.63K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.13
Period Return-9.31%
Period High$16.74
Period Low$12.72
Avg Daily Volume908.1K
Total Trading Days365
INMD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.07 | $14.19 | $14.06 | $14.13 | +$0.04 | +0.28% | 464,628 | $14.12 | $14.06 $14.19 |
| Oct 2, 2026 | $14.06 | $14.15 | $13.99 | $14.09 | +$0.04 | +0.28% | 616,358 | $14.07 | $13.99 $14.15 |
| Oct 1, 2026 | $14.08 | $14.18 | $13.97 | $14.05 | $-0.12 | -0.85% | 561,660 | $14.08 | $13.97 $14.18 |
| Sep 30, 2026 | $14.21 | $14.22 | $14.11 | $14.17 | $-0.05 | -0.35% | 378,732 | $14.17 | $14.11 $14.22 |
| Sep 29, 2026 | $14.19 | $14.23 | $14.09 | $14.22 | +$0.02 | +0.11% | 362,737 | $14.17 | $14.09 $14.23 |
| Sep 28, 2026 | $14.26 | $14.29 | $14.19 | $14.21 | $-0.06 | -0.39% | 201,736 | $14.23 | $14.19 $14.29 |
| Sep 25, 2026 | $14.17 | $14.33 | $14.16 | $14.26 | +$0.07 | +0.49% | 412,414 | $14.27 | $14.16 $14.33 |
| Sep 24, 2026 | $14.24 | $14.30 | $14.16 | $14.19 | +$0.00 | +0.00% | 439,574 | $14.20 | $14.16 $14.30 |
| Sep 23, 2026 | $14.43 | $14.44 | $14.18 | $14.19 | $-0.26 | -1.80% | 381,838 | $14.26 | $14.18 $14.44 |
| Sep 22, 2026 | $14.54 | $14.62 | $14.42 | $14.45 | $-0.05 | -0.34% | 346,642 | $14.47 | $14.42 $14.62 |
| Sep 21, 2026 | $14.38 | $14.51 | $14.31 | $14.50 | +$0.15 | +1.05% | 336,473 | $14.43 | $14.31 $14.51 |
| Sep 18, 2026 | $14.49 | $14.52 | $14.29 | $14.35 | $-0.19 | -1.31% | 758,086 | $14.35 | $14.29 $14.52 |
| Sep 17, 2026 | $14.68 | $14.68 | $14.52 | $14.54 | $-0.04 | -0.27% | 413,636 | $14.59 | $14.52 $14.68 |
| Sep 16, 2026 | $14.81 | $14.81 | $14.33 | $14.58 | $-0.29 | -1.95% | 958,189 | $14.57 | $14.33 $14.81 |
| Sep 15, 2026 | $14.84 | $14.92 | $14.76 | $14.87 | $-0.02 | -0.13% | 585,987 | $14.88 | $14.76 $14.92 |
| Sep 14, 2026 | $14.94 | $14.97 | $14.84 | $14.89 | $-0.01 | -0.07% | 249,239 | $14.88 | $14.84 $14.97 |
| Sep 11, 2026 | $14.78 | $14.93 | $14.72 | $14.90 | +$0.13 | +0.88% | 450,769 | $14.82 | $14.72 $14.93 |
| Sep 10, 2026 | $14.72 | $14.84 | $14.60 | $14.77 | $-0.02 | -0.14% | 825,023 | $14.75 | $14.60 $14.84 |
| Sep 9, 2026 | $14.81 | $14.95 | $14.71 | $14.79 | $-0.02 | -0.14% | 621,120 | $14.84 | $14.71 $14.95 |
| Sep 8, 2026 | $14.80 | $14.95 | $14.72 | $14.81 | $-0.10 | -0.67% | 624,411 | $14.84 | $14.72 $14.95 |
| Sep 4, 2026 | $14.79 | $14.94 | $14.77 | $14.91 | +$0.07 | +0.47% | 449,386 | $14.90 | $14.77 $14.94 |
| Sep 3, 2026 | $14.99 | $15.04 | $14.77 | $14.84 | $-0.11 | -0.74% | 523,009 | $14.84 | $14.77 $15.04 |
| Sep 2, 2026 | $15.01 | $15.10 | $14.92 | $14.95 | $-0.08 | -0.53% | 412,705 | $14.97 | $14.92 $15.10 |
| Sep 1, 2026 | $14.99 | $15.20 | $14.93 | $15.03 | +$0.07 | +0.47% | 799,934 | $15.08 | $14.93 $15.20 |
| Aug 31, 2026 | $14.85 | $14.98 | $14.75 | $14.96 | +$0.11 | +0.74% | 698,837 | $14.93 | $14.75 $14.98 |
| Aug 28, 2026 | $14.88 | $14.94 | $14.83 | $14.85 | +$0.01 | +0.07% | 456,671 | $14.87 | $14.83 $14.94 |
| Aug 27, 2026 | $14.87 | $14.93 | $14.78 | $14.84 | $-0.09 | -0.60% | 322,483 | $14.87 | $14.78 $14.93 |
| Aug 26, 2026 | $15.00 | $15.02 | $14.90 | $14.93 | $-0.10 | -0.67% | 319,179 | $14.95 | $14.90 $15.02 |
| Aug 25, 2026 | $15.10 | $15.16 | $15.01 | $15.03 | $-0.07 | -0.46% | 298,727 | $15.05 | $15.01 $15.16 |
| Aug 24, 2026 | $15.09 | $15.17 | $15.03 | $15.10 | +$0.04 | +0.27% | 425,023 | $15.09 | $15.03 $15.17 |