INMD - InMode Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202331.4632.3831.4532.1832.18867,400
31 May 202331.8631.9231.1731.5731.571,452,500
30 May 202332.3833.0132.0632.1032.10775,400
26 May 202332.4032.6231.9532.2232.22986,800
25 May 202333.4533.4531.9832.2932.29829,300
24 May 202333.8834.1632.7533.2233.221,291,100
23 May 202334.1735.6533.9934.1534.151,658,900
22 May 202333.4834.4533.2634.2634.26964,700
19 May 202333.2834.0332.9433.3533.35896,100
18 May 202332.8333.2032.5933.1833.181,283,700
17 May 202333.1733.2432.7632.9832.98939,600
16 May 202333.7433.8232.8432.9732.97888,300
15 May 202333.7434.3133.6434.0434.04527,800
12 May 202334.5034.5633.2333.5833.58939,300
11 May 202334.1634.4733.9034.2734.27671,300
10 May 202335.3235.4034.1334.4734.47832,000
09 May 202334.6635.0533.9134.7234.72991,400
08 May 202334.0235.4034.0034.9634.961,578,200
05 May 202332.6934.0332.3033.6933.691,261,000
04 May 202333.7033.7032.0732.2632.262,057,700
03 May 202334.2434.5333.4633.7133.711,733,500
02 May 202335.5135.7733.6233.8333.834,028,200
01 May 202337.1037.9236.8837.5937.591,135,800
28 Apr 202336.4237.5236.2137.2637.26689,800
27 Apr 202336.8636.9736.1936.6036.60833,000
26 Apr 202336.7537.4736.5736.6236.62695,300
25 Apr 202337.4237.5436.2136.4336.431,183,300
24 Apr 202337.4837.8737.0437.7337.73809,500
21 Apr 202337.1737.8036.7437.4437.44914,500
20 Apr 202336.4337.5536.3737.1137.11997,300
19 Apr 202336.0537.2036.0036.8036.801,191,500
18 Apr 202337.2437.2436.2036.2936.29994,500
17 Apr 202336.5037.0036.0636.8136.81846,500
14 Apr 202336.9137.8936.2636.6836.681,101,900
13 Apr 202337.2337.5336.5736.9236.921,484,900
12 Apr 202336.5938.3836.3336.9036.904,852,300
11 Apr 202334.5935.3034.5235.1035.101,358,900
10 Apr 202332.8834.8032.7034.5134.512,047,900
06 Apr 202332.5533.4332.3833.0433.04976,500
05 Apr 202333.2033.3332.1332.6032.601,154,200
04 Apr 202332.6633.5232.6633.1833.181,270,900
03 Apr 202331.9633.1731.9332.5932.591,580,400
31 Mar 202331.6632.4831.6331.9631.961,332,200
30 Mar 202331.7032.0031.4531.5231.521,035,900
29 Mar 202330.8231.4430.4031.3431.341,577,000
28 Mar 202330.4830.4929.7330.0030.001,107,100
27 Mar 202330.5530.7430.0530.4230.42614,100
24 Mar 202330.2330.6029.4730.0330.031,048,600
23 Mar 202331.2231.6329.8430.4130.411,207,300
22 Mar 202331.6032.1030.4630.4830.481,209,700
21 Mar 202330.1131.7530.0031.6031.601,272,200
20 Mar 202329.8630.0429.2029.7229.721,703,700
17 Mar 202330.8730.9429.5929.8629.861,585,300
16 Mar 202330.9031.3729.8130.8930.891,681,800
15 Mar 202331.1431.2830.3331.1131.111,380,700
14 Mar 202331.9032.2231.2531.7831.781,307,500
13 Mar 202330.5431.8129.8031.0731.071,427,200
10 Mar 202332.5032.6730.6731.1131.111,662,100
09 Mar 202333.2733.4932.1732.5132.511,473,100
08 Mar 202334.0134.1032.8333.2133.211,909,300
07 Mar 202335.0035.0534.0434.0634.06654,400
06 Mar 202335.2636.0734.9635.0235.02874,600
03 Mar 202334.7335.6534.4635.0735.07958,800
02 Mar 202334.0334.6033.7334.4534.45718,100
01 Mar 202335.3535.4534.2934.3134.311,119,400
28 Feb 202334.9735.9834.7835.3135.311,956,300
27 Feb 202334.8735.2034.5934.8334.831,180,200
24 Feb 202335.3035.5034.7134.8134.811,317,600
23 Feb 202335.7736.3535.4135.9735.971,583,600
22 Feb 202335.6936.4135.2136.0736.07870,100
21 Feb 202336.5336.8635.4735.8135.811,212,200
17 Feb 202337.5638.3636.9437.0237.023,043,900
16 Feb 202340.6341.8439.5439.6939.693,450,400
15 Feb 202337.2041.4637.2041.4541.454,153,000
14 Feb 202334.0437.6834.0437.5737.574,902,300
13 Feb 202334.7134.8133.6034.0034.002,761,700
10 Feb 202335.3135.3134.2134.6234.621,044,700
09 Feb 202336.6837.0035.1835.3635.36992,600
08 Feb 202336.5137.1135.9236.2036.20939,700
07 Feb 202336.5436.7535.4436.5536.551,031,000
06 Feb 202336.9037.3436.1736.4636.46748,500
03 Feb 202337.3738.8537.0737.2437.241,181,900
02 Feb 202336.5139.0836.5038.3038.303,141,600
01 Feb 202335.0036.1034.3835.8535.851,176,700
31 Jan 202334.5335.0534.1535.0535.051,240,900
30 Jan 202335.1235.4834.4234.4734.47687,500
27 Jan 202334.5635.8334.5635.4835.48782,600
26 Jan 202335.2035.4034.3234.9234.92706,800
25 Jan 202334.1034.7433.4334.6234.621,152,700
24 Jan 202334.2535.1933.9034.7234.72983,700
23 Jan 202334.3635.1034.0034.3234.321,008,700
20 Jan 202334.0734.5233.5534.3134.311,104,600
19 Jan 202334.4034.6033.5833.6833.68979,200
18 Jan 202335.4735.9534.5134.6934.692,241,700
17 Jan 202332.9635.3832.8835.2835.282,450,200
13 Jan 202332.4032.8831.8032.7032.701,438,100
12 Jan 202333.5334.0032.3632.9032.902,950,900
11 Jan 202337.4137.5932.7533.1733.176,478,300
10 Jan 202335.2336.7335.1836.7036.701,033,700
09 Jan 202338.3338.5035.6435.7135.712,626,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...