INMD
INMODE (INMD)
NASDAQ
$14.00-$0.03 (-0.21%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -10.01%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -3.24%
    Low Price$13.99
    High Price$14.45
  • 3 Months
    -8.66%
    Low Price$13.99
    High Price$15.47
  • 1 Year
    -10.01%
    Low Price$12.76
    High Price$16.62
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
14.08
14.15
13.97
14.03
-0.78%
423,861
10/20/2026
14.14
14.21
14.09
14.14
+0.50%
379,101
10/19/2026
14.12
14.27
14.07
14.07
-0.64%
399,681
10/16/2026
14.32
14.35
14.14
14.16
-1.12%
417,147
10/15/2026
14.37
14.48
14.29
14.32
+0.28%
633,857
10/14/2026
14.27
14.30
14.20
14.28
-0.17%
337,544
10/13/2026
14.40
14.50
14.30
14.31
+0.03%
428,625
10/12/2026
14.22
14.31
14.18
14.30
+0.63%
435,534
10/09/2026
14.05
14.23
14.05
14.21
+0.92%
289,939
10/08/2026
14.00
14.10
13.86
14.08
+0.50%
365,491
10/07/2026
13.91
14.05
13.90
14.01
+0.14%
511,975
10/06/2026
14.14
14.17
13.95
13.99
-0.99%
538,127
10/05/2026
14.07
14.19
14.06
14.13
+0.28%
497,748
10/02/2026
14.06
14.15
13.99
14.09
+0.28%
616,333
10/01/2026
14.08
14.18
13.97
14.05
-0.85%
561,660
09/30/2026
14.21
14.22
14.11
14.17
-0.35%
378,731
09/29/2026
14.19
14.23
14.09
14.22
+0.11%
362,736
09/28/2026
14.26
14.29
14.19
14.21
-0.39%
201,737
09/25/2026
14.17
14.33
14.16
14.26
+0.49%
412,414
09/24/2026
14.24
14.30
14.16
14.19
0.00%
439,574
09/23/2026
14.43
14.44
14.18
14.19
-1.80%
381,838
09/22/2026
14.54
14.62
14.42
14.45
-0.34%
346,722
09/21/2026
14.38
14.51
14.31
14.50
+1.05%
336,474
09/18/2026
14.49
14.52
14.29
14.35
-1.31%
758,086
09/17/2026
14.68
14.68
14.52
14.54
-0.27%
413,635
09/16/2026
14.81
14.81
14.33
14.58
-1.95%
958,188
09/15/2026
14.84
14.92
14.76
14.87
-0.13%
585,999
09/14/2026
14.94
14.97
14.84
14.89
-0.07%
249,843
09/11/2026
14.78
14.93
14.72
14.90
+0.88%
450,769
09/10/2026
14.72
14.84
14.60
14.77
-0.14%
825,023
09/09/2026
14.81
14.95
14.71
14.79
-0.14%
621,120
09/08/2026
14.80
14.95
14.72
14.81
-0.67%
624,412
09/04/2026
14.79
14.94
14.77
14.91
+0.47%
449,386
09/03/2026
14.99
15.04
14.77
14.84
-0.74%
523,009
09/02/2026
15.01
15.10
14.92
14.95
-0.53%
412,749
09/01/2026
14.99
15.20
14.93
15.03
+0.47%
799,933
08/31/2026
14.85
14.98
14.75
14.96
+0.74%
698,836
08/28/2026
14.88
14.94
14.83
14.85
+0.07%
456,671
08/27/2026
14.87
14.93
14.78
14.84
-0.60%
322,482
08/26/2026
15.00
15.02
14.90
14.93
-0.67%
319,179
08/25/2026
15.10
15.16
15.01
15.03
-0.46%
298,726
08/24/2026
15.09
15.17
15.03
15.10
+0.27%
425,024
08/21/2026
14.92
15.11
14.92
15.06
+0.94%
304,448
08/20/2026
14.95
15.00
14.85
14.92
-0.80%
433,200
08/19/2026
15.02
15.13
14.95
15.04
+0.33%
491,748
08/18/2026
15.06
15.09
14.94
14.99
-0.20%
375,897
08/17/2026
15.13
15.15
14.96
15.02
-0.86%
548,989
08/14/2026
15.25
15.31
15.10
15.15
-0.33%
350,547
08/13/2026
15.30
15.38
15.09
15.20
-0.20%
347,694
08/12/2026
15.02
15.28
15.02
15.23
+0.59%
427,840
08/11/2026
15.21
15.34
15.12
15.14
-0.33%
355,426
08/10/2026
15.21
15.26
15.12
15.19
-0.78%
459,778
08/07/2026
15.10
15.36
15.09
15.31
+1.26%
397,215
08/06/2026
15.24
15.29
15.06
15.12
-0.59%
498,722
08/05/2026
14.97
15.31
14.97
15.21
-1.04%
533,619
08/05/2026
$0.35 Earnings
08/04/2026
15.33
15.39
15.24
15.37
+0.13%
359,200
08/03/2026
15.29
15.40
15.26
15.35
+1.39%
394,622
07/31/2026
15.09
15.19
15.00
15.14
+0.30%
472,050
07/30/2026
15.15
15.15
14.94
15.10
-0.36%
682,336
07/29/2026
15.38
15.51
14.98
15.15
-2.07%
866,663
07/28/2026
15.27
15.60
15.27
15.47
+0.59%
586,145
07/27/2026
15.25
15.57
15.21
15.38
+1.38%
688,607
07/24/2026
15.16
15.35
15.11
15.17
+0.53%
419,196
07/23/2026
15.19
15.19
14.99
15.09
-0.72%
536,870
07/22/2026
15.36
15.36
15.16
15.20
-1.04%
373,546
07/21/2026
15.37
15.40
15.20
15.36
0.00%
387,930
07/20/2026
15.42
15.56
15.34
15.36
-0.71%
444,805
07/17/2026
15.61
15.67
15.39
15.47
-0.80%
609,925
07/16/2026
15.25
15.64
15.25
15.60
+2.06%
1,034,723
07/15/2026
14.89
15.36
14.86
15.28
+2.41%
519,733
07/14/2026
15.15
15.16
14.86
14.92
-1.52%
599,091
07/13/2026
15.20
15.29
15.08
15.15
-0.85%
693,079
07/10/2026
15.00
15.36
14.90
15.28
+1.80%
823,376
07/09/2026
15.30
15.37
14.83
15.01
+3.80%
1,684,400
07/08/2026
14.46
14.54
14.40
14.46
-0.55%
450,401
07/07/2026
14.64
14.66
14.46
14.54
-0.41%
409,946
07/06/2026
14.80
14.80
14.53
14.60
-1.35%
467,185
07/02/2026
14.74
14.92
14.67
14.80
+0.82%
688,270
07/01/2026
14.56
14.78
14.40
14.68
+0.41%
526,336
06/30/2026
14.70
14.76
14.49
14.62
-0.81%
834,896
06/29/2026
14.55
14.78
14.55
14.74
+0.75%
591,784
06/26/2026
14.68
14.81
14.37
14.63
-1.22%
1,141,039
06/25/2026
14.75
14.96
14.63
14.81
+0.14%
1,272,697
06/24/2026
14.87
15.19
14.62
14.79
+10.79%
3,497,411
06/23/2026
13.23
13.39
13.23
13.35
+1.06%
521,568
06/22/2026
13.30
13.42
13.21
13.21
-1.42%
721,843
06/18/2026
13.46
13.48
13.29
13.40
+0.30%
568,625
06/17/2026
13.45
13.57
13.35
13.36
-0.96%
618,744
06/16/2026
13.57
13.60
13.39
13.49
-0.59%
652,270
06/15/2026
13.50
13.58
13.40
13.57
+0.89%
673,049
06/12/2026
13.54
13.54
13.39
13.45
-0.30%
448,471
06/11/2026
13.33
13.58
13.33
13.49
+0.15%
515,488
06/10/2026
13.53
13.60
13.47
13.47
-0.66%
487,916
06/09/2026
13.53
13.66
13.46
13.56
+0.44%
526,310
06/08/2026
13.60
13.69
13.46
13.50
-0.30%
426,090
06/05/2026
13.64
13.69
13.46
13.54
-0.59%
497,289
06/04/2026
13.50
13.68
13.50
13.62
+0.96%
406,166
06/03/2026
13.49
13.51
13.35
13.49
-0.07%
731,922
06/02/2026
13.60
13.68
13.42
13.50
-0.66%
573,870