Mail

INMD - InMode Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	31.46	32.38	31.45	32.18	32.18	867,400
31 May 2023	31.86	31.92	31.17	31.57	31.57	1,452,500
30 May 2023	32.38	33.01	32.06	32.10	32.10	775,400
26 May 2023	32.40	32.62	31.95	32.22	32.22	986,800
25 May 2023	33.45	33.45	31.98	32.29	32.29	829,300
24 May 2023	33.88	34.16	32.75	33.22	33.22	1,291,100
23 May 2023	34.17	35.65	33.99	34.15	34.15	1,658,900
22 May 2023	33.48	34.45	33.26	34.26	34.26	964,700
19 May 2023	33.28	34.03	32.94	33.35	33.35	896,100
18 May 2023	32.83	33.20	32.59	33.18	33.18	1,283,700
17 May 2023	33.17	33.24	32.76	32.98	32.98	939,600
16 May 2023	33.74	33.82	32.84	32.97	32.97	888,300
15 May 2023	33.74	34.31	33.64	34.04	34.04	527,800
12 May 2023	34.50	34.56	33.23	33.58	33.58	939,300
11 May 2023	34.16	34.47	33.90	34.27	34.27	671,300
10 May 2023	35.32	35.40	34.13	34.47	34.47	832,000
09 May 2023	34.66	35.05	33.91	34.72	34.72	991,400
08 May 2023	34.02	35.40	34.00	34.96	34.96	1,578,200
05 May 2023	32.69	34.03	32.30	33.69	33.69	1,261,000
04 May 2023	33.70	33.70	32.07	32.26	32.26	2,057,700
03 May 2023	34.24	34.53	33.46	33.71	33.71	1,733,500
02 May 2023	35.51	35.77	33.62	33.83	33.83	4,028,200
01 May 2023	37.10	37.92	36.88	37.59	37.59	1,135,800
28 Apr 2023	36.42	37.52	36.21	37.26	37.26	689,800
27 Apr 2023	36.86	36.97	36.19	36.60	36.60	833,000
26 Apr 2023	36.75	37.47	36.57	36.62	36.62	695,300
25 Apr 2023	37.42	37.54	36.21	36.43	36.43	1,183,300
24 Apr 2023	37.48	37.87	37.04	37.73	37.73	809,500
21 Apr 2023	37.17	37.80	36.74	37.44	37.44	914,500
20 Apr 2023	36.43	37.55	36.37	37.11	37.11	997,300
19 Apr 2023	36.05	37.20	36.00	36.80	36.80	1,191,500
18 Apr 2023	37.24	37.24	36.20	36.29	36.29	994,500
17 Apr 2023	36.50	37.00	36.06	36.81	36.81	846,500
14 Apr 2023	36.91	37.89	36.26	36.68	36.68	1,101,900
13 Apr 2023	37.23	37.53	36.57	36.92	36.92	1,484,900
12 Apr 2023	36.59	38.38	36.33	36.90	36.90	4,852,300
11 Apr 2023	34.59	35.30	34.52	35.10	35.10	1,358,900
10 Apr 2023	32.88	34.80	32.70	34.51	34.51	2,047,900
06 Apr 2023	32.55	33.43	32.38	33.04	33.04	976,500
05 Apr 2023	33.20	33.33	32.13	32.60	32.60	1,154,200
04 Apr 2023	32.66	33.52	32.66	33.18	33.18	1,270,900
03 Apr 2023	31.96	33.17	31.93	32.59	32.59	1,580,400
31 Mar 2023	31.66	32.48	31.63	31.96	31.96	1,332,200
30 Mar 2023	31.70	32.00	31.45	31.52	31.52	1,035,900
29 Mar 2023	30.82	31.44	30.40	31.34	31.34	1,577,000
28 Mar 2023	30.48	30.49	29.73	30.00	30.00	1,107,100
27 Mar 2023	30.55	30.74	30.05	30.42	30.42	614,100
24 Mar 2023	30.23	30.60	29.47	30.03	30.03	1,048,600
23 Mar 2023	31.22	31.63	29.84	30.41	30.41	1,207,300
22 Mar 2023	31.60	32.10	30.46	30.48	30.48	1,209,700
21 Mar 2023	30.11	31.75	30.00	31.60	31.60	1,272,200
20 Mar 2023	29.86	30.04	29.20	29.72	29.72	1,703,700
17 Mar 2023	30.87	30.94	29.59	29.86	29.86	1,585,300
16 Mar 2023	30.90	31.37	29.81	30.89	30.89	1,681,800
15 Mar 2023	31.14	31.28	30.33	31.11	31.11	1,380,700
14 Mar 2023	31.90	32.22	31.25	31.78	31.78	1,307,500
13 Mar 2023	30.54	31.81	29.80	31.07	31.07	1,427,200
10 Mar 2023	32.50	32.67	30.67	31.11	31.11	1,662,100
09 Mar 2023	33.27	33.49	32.17	32.51	32.51	1,473,100
08 Mar 2023	34.01	34.10	32.83	33.21	33.21	1,909,300
07 Mar 2023	35.00	35.05	34.04	34.06	34.06	654,400
06 Mar 2023	35.26	36.07	34.96	35.02	35.02	874,600
03 Mar 2023	34.73	35.65	34.46	35.07	35.07	958,800
02 Mar 2023	34.03	34.60	33.73	34.45	34.45	718,100
01 Mar 2023	35.35	35.45	34.29	34.31	34.31	1,119,400
28 Feb 2023	34.97	35.98	34.78	35.31	35.31	1,956,300
27 Feb 2023	34.87	35.20	34.59	34.83	34.83	1,180,200
24 Feb 2023	35.30	35.50	34.71	34.81	34.81	1,317,600
23 Feb 2023	35.77	36.35	35.41	35.97	35.97	1,583,600
22 Feb 2023	35.69	36.41	35.21	36.07	36.07	870,100
21 Feb 2023	36.53	36.86	35.47	35.81	35.81	1,212,200
17 Feb 2023	37.56	38.36	36.94	37.02	37.02	3,043,900
16 Feb 2023	40.63	41.84	39.54	39.69	39.69	3,450,400
15 Feb 2023	37.20	41.46	37.20	41.45	41.45	4,153,000
14 Feb 2023	34.04	37.68	34.04	37.57	37.57	4,902,300
13 Feb 2023	34.71	34.81	33.60	34.00	34.00	2,761,700
10 Feb 2023	35.31	35.31	34.21	34.62	34.62	1,044,700
09 Feb 2023	36.68	37.00	35.18	35.36	35.36	992,600
08 Feb 2023	36.51	37.11	35.92	36.20	36.20	939,700
07 Feb 2023	36.54	36.75	35.44	36.55	36.55	1,031,000
06 Feb 2023	36.90	37.34	36.17	36.46	36.46	748,500
03 Feb 2023	37.37	38.85	37.07	37.24	37.24	1,181,900
02 Feb 2023	36.51	39.08	36.50	38.30	38.30	3,141,600
01 Feb 2023	35.00	36.10	34.38	35.85	35.85	1,176,700
31 Jan 2023	34.53	35.05	34.15	35.05	35.05	1,240,900
30 Jan 2023	35.12	35.48	34.42	34.47	34.47	687,500
27 Jan 2023	34.56	35.83	34.56	35.48	35.48	782,600
26 Jan 2023	35.20	35.40	34.32	34.92	34.92	706,800
25 Jan 2023	34.10	34.74	33.43	34.62	34.62	1,152,700
24 Jan 2023	34.25	35.19	33.90	34.72	34.72	983,700
23 Jan 2023	34.36	35.10	34.00	34.32	34.32	1,008,700
20 Jan 2023	34.07	34.52	33.55	34.31	34.31	1,104,600
19 Jan 2023	34.40	34.60	33.58	33.68	33.68	979,200
18 Jan 2023	35.47	35.95	34.51	34.69	34.69	2,241,700
17 Jan 2023	32.96	35.38	32.88	35.28	35.28	2,450,200
13 Jan 2023	32.40	32.88	31.80	32.70	32.70	1,438,100
12 Jan 2023	33.53	34.00	32.36	32.90	32.90	2,950,900
11 Jan 2023	37.41	37.59	32.75	33.17	33.17	6,478,300
10 Jan 2023	35.23	36.73	35.18	36.70	36.70	1,033,700
09 Jan 2023	38.33	38.50	35.64	35.71	35.71	2,626,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...