NASDAQ:INMD | Historical Stock Price | InMode Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.45$11.21$19.51$33.95$59.06$102.752019-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.74$23.74443,000——
2020-12-30$23.74$23.74615,000——
2020-12-29$23.63$23.63626,200——
2020-12-28$23.68$23.68546,000——
2020-12-24$23.75$23.75357,400——
2020-12-23$23.70$23.70597,400——
2020-12-22$23.74$23.741,197,200——
2020-12-21$23.85$23.851,017,000——
2020-12-18$23.45$23.45813,000——
2020-12-17$23.27$23.27851,400——
2020-12-16$23.08$23.08643,000——
2020-12-15$23.08$23.082,081,200——
2020-12-14$23.50$23.503,024,600——
2020-12-11$22.32$22.321,309,200——
2020-12-10$22.07$22.071,058,600——
2020-12-09$21.58$21.581,910,200——
2020-12-08$21.17$21.17944,600——
2020-12-07$21.03$21.03734,000——
2020-12-04$21.33$21.331,132,800——
2020-12-03$20.67$20.67956,600——
2020-12-02$20.61$20.615,079,400——
2020-12-01$22.41$22.414,399,800——
2020-11-30$21.54$21.54933,600——
2020-11-27$21.86$21.86456,400——
2020-11-25$21.80$21.801,176,600——
2020-11-24$21.65$21.651,047,000——
2020-11-23$21.55$21.55926,000——
2020-11-20$21.50$21.501,169,200——
2020-11-19$22.23$22.231,482,800——
2020-11-18$21.38$21.38642,800——
2020-11-17$21.32$21.32973,200——
2020-11-16$20.91$20.911,358,600——
2020-11-13$20.95$20.951,614,200——
2020-11-12$20.45$20.452,725,800——
2020-11-11$21.80$21.801,241,600——
2020-11-10$21.62$21.621,150,400——
2020-11-09$21.60$21.602,269,600——
2020-11-06$20.69$20.69865,000——
2020-11-05$20.57$20.57719,400——
2020-11-04$20.08$20.08930,400——
2020-11-03$19.71$19.71646,400——
2020-11-02$18.82$18.82763,800——
2020-10-30$18.28$18.281,548,800——
2020-10-29$18.80$18.80614,200——
2020-10-28$18.54$18.541,437,600——
2020-10-27$19.47$19.471,032,400——
2020-10-26$19.90$19.901,194,000——
2020-10-23$20.75$20.75940,200——
2020-10-22$20.90$20.901,425,400——
2020-10-21$21.00$21.001,308,000——
2020-10-20$20.03$20.031,377,200——
2020-10-19$19.55$19.551,277,800——
2020-10-16$19.85$19.851,640,600——
2020-10-15$20.16$20.162,015,600——
2020-10-14$20.37$20.372,771,200——
2020-10-13$20.84$20.849,737,400——
2020-10-12$19.57$19.57786,000——
2020-10-09$19.84$19.84702,800——
2020-10-08$19.58$19.581,749,000——
2020-10-07$18.86$18.861,145,600——
2020-10-06$18.73$18.73795,200——
2020-10-05$18.90$18.90896,400——
2020-10-02$18.35$18.35843,400——
2020-10-01$18.67$18.67889,600——
2020-09-30$18.09$18.091,512,000——
2020-09-29$17.82$17.82484,200——
2020-09-28$17.82$17.82573,000——
2020-09-25$18.05$18.051,047,000——
2020-09-24$17.59$17.59600,200——
2020-09-23$17.73$17.731,093,600——
2020-09-22$17.64$17.64538,200——
2020-09-21$17.40$17.40925,400——
2020-09-18$18.11$18.11983,000——
2020-09-17$18.25$18.25832,000——
2020-09-16$18.16$18.161,030,200——
2020-09-15$18.51$18.512,164,400——
2020-09-14$18.03$18.032,221,600——
2020-09-11$16.97$16.97807,000——
2020-09-10$16.94$16.94748,000——
2020-09-09$16.92$16.92879,800——
2020-09-08$16.04$16.04849,600——
2020-09-04$16.55$16.552,453,600——
2020-09-03$17.42$17.423,859,800——
2020-09-02$17.78$17.784,723,000——
2020-09-01$15.40$15.401,780,200——
2020-08-31$15.82$15.81576,400——
2020-08-28$15.91$15.91441,800——
2020-08-27$16.17$16.17685,000——
2020-08-26$16.04$16.04979,800——
2020-08-25$16.20$16.20755,400——
2020-08-24$15.73$15.73707,200——
2020-08-21$15.83$15.83724,000——
2020-08-20$16.43$16.431,112,600——
2020-08-19$17.19$17.191,598,200——
2020-08-18$17.00$17.001,411,600——
2020-08-17$16.82$16.821,723,200——
2020-08-14$15.76$15.76590,000——
2020-08-13$16.00$16.00674,200——
2020-08-12$15.69$15.69486,600——
2020-08-11$15.56$15.561,033,000——
2020-08-10$15.47$15.47840,000——
2020-08-07$15.89$15.89640,400——
2020-08-06$15.52$15.521,150,400——
2020-08-05$16.17$16.172,732,200——
2020-08-04$16.46$16.461,134,200——
2020-08-03$16.75$16.75930,800——
2020-07-31$16.18$16.18834,000——
2020-07-30$16.39$16.39725,000——
2020-07-29$16.03$16.03499,800——
2020-07-28$15.88$15.88502,000——
2020-07-27$16.32$16.321,376,200——
2020-07-24$15.90$15.901,207,000——
2020-07-23$16.33$16.331,170,600——
2020-07-22$16.14$16.141,627,800——
2020-07-21$16.87$16.872,317,600——
2020-07-20$17.80$17.802,122,800——
2020-07-17$17.11$17.111,613,000——
2020-07-16$17.24$17.241,888,400——
2020-07-15$17.21$17.214,152,400——
2020-07-14$16.18$16.184,205,400——
2020-07-13$14.28$14.274,337,200——
2020-07-10$12.91$12.911,912,600——
2020-07-09$13.34$13.331,590,000——
2020-07-08$14.33$14.33753,600——
2020-07-07$14.27$14.271,101,600——
2020-07-06$15.16$15.161,595,000——
2020-07-02$14.04$14.041,117,800——
2020-07-01$13.99$13.98964,600——
2020-06-30$14.16$14.16737,000——
2020-06-29$13.95$13.95913,000——
2020-06-26$13.99$13.99893,200——
2020-06-25$14.28$14.281,498,000——
2020-06-24$14.95$14.951,558,200——
2020-06-23$15.58$15.58724,600——
2020-06-22$15.41$15.411,026,200——
2020-06-19$15.21$15.21782,400——
2020-06-18$15.41$15.41842,600——
2020-06-17$15.58$15.58843,800——
2020-06-16$15.83$15.831,349,600——
2020-06-15$15.28$15.28886,400——
2020-06-12$14.90$14.901,058,400——
2020-06-11$14.43$14.432,494,800——
2020-06-10$16.32$16.321,281,800——
2020-06-09$16.57$16.571,268,600——
2020-06-08$17.50$17.501,339,000——
2020-06-05$16.96$16.962,195,000——
2020-06-04$16.99$16.992,337,800——
2020-06-03$16.35$16.352,041,800——
2020-06-02$15.52$15.521,955,000——
2020-06-01$15.13$15.131,735,600——
2020-05-29$14.66$14.662,491,600——
2020-05-28$14.31$14.313,312,800——
2020-05-27$13.32$13.321,225,400——
2020-05-26$13.34$13.341,194,000——
2020-05-22$13.10$13.10847,400——
2020-05-21$13.52$13.521,158,200——
2020-05-20$13.39$13.391,819,600——
2020-05-19$12.86$12.861,147,400——
2020-05-18$12.96$12.961,592,000——
2020-05-15$12.03$12.031,204,400——
2020-05-14$11.83$11.831,579,200——
2020-05-13$11.86$11.862,802,600——
2020-05-12$13.01$13.012,549,000——
2020-05-11$14.09$14.092,875,400——
2020-05-08$12.94$12.942,365,800——
2020-05-07$12.02$12.022,481,600——
2020-05-06$12.50$12.503,799,600——
2020-05-05$13.01$13.012,461,600——
2020-05-04$12.16$12.161,052,000——
2020-05-01$12.05$12.052,229,800——
2020-04-30$13.01$13.014,106,400——
2020-04-29$12.65$12.652,554,600——
2020-04-28$11.71$11.711,649,600——
2020-04-27$12.03$12.031,606,000——
2020-04-24$11.25$11.25843,400——
2020-04-23$11.49$11.491,417,800——
2020-04-22$11.19$11.191,600,600——
2020-04-21$11.43$11.421,221,800——
2020-04-20$12.26$12.261,266,800——
2020-04-17$12.21$12.211,638,600——
2020-04-16$11.35$11.351,301,400——
2020-04-15$11.96$11.961,856,800——
2020-04-14$12.47$12.472,344,200——
2020-04-13$12.23$12.231,182,400——
2020-04-09$12.25$12.252,579,200——
2020-04-08$11.74$11.742,248,400——
2020-04-07$10.99$10.992,236,400——
2020-04-06$11.09$11.081,776,000——
2020-04-03$9.68$9.681,192,600——
2020-04-02$10.31$10.31761,000——
2020-04-01$9.96$9.961,128,000——
2020-03-31$10.75$10.751,476,600——
2020-03-30$10.52$10.521,509,600——
2020-03-27$11.02$11.022,178,600——
2020-03-26$12.18$12.183,047,800——
2020-03-25$11.36$11.362,454,200——
2020-03-24$10.29$10.292,190,200——
2020-03-23$8.98$8.981,920,800——
2020-03-20$8.63$8.632,335,200——
2020-03-19$8.92$8.922,523,800——
2020-03-18$7.86$7.863,273,000——
2020-03-17$7.43$7.433,176,200——
2020-03-16$7.92$7.922,371,000——
2020-03-13$9.85$9.852,529,600——
2020-03-12$10.03$10.034,177,000——
2020-03-11$12.20$12.203,005,200——
2020-03-10$13.79$13.791,803,800——
2020-03-09$13.79$13.793,259,000——
2020-03-06$15.88$15.881,858,200——
2020-03-05$15.60$15.601,944,000——
2020-03-04$16.35$16.354,579,000——
2020-03-03$14.69$14.693,330,200——
2020-03-02$16.50$16.503,108,000——
2020-02-28$16.47$16.473,480,400——
2020-02-27$16.46$16.464,589,000——
2020-02-26$17.14$17.145,589,000——
2020-02-25$16.82$16.825,777,600——
2020-02-24$17.97$17.974,244,400——
2020-02-21$19.50$19.503,511,200——
2020-02-20$19.98$19.984,328,800——
2020-02-19$19.54$19.546,565,000——
2020-02-18$20.34$20.3415,079,400——
2020-02-14$21.98$21.981,941,400——
2020-02-13$22.07$22.072,059,800——
2020-02-12$22.08$22.082,156,400——
2020-02-11$22.83$22.832,150,200——
2020-02-10$22.59$22.592,007,400——
2020-02-07$21.41$21.412,723,800——
2020-02-06$21.46$21.463,063,400——
2020-02-05$22.21$22.214,980,600——
2020-02-04$24.43$24.432,776,400——
2020-02-03$22.25$22.251,698,200——
2020-01-31$21.67$21.672,403,000——
2020-01-30$23.28$23.281,840,600——
2020-01-29$24.12$24.121,847,800——
2020-01-28$23.64$23.643,125,400——
2020-01-27$21.95$21.953,683,600——
2020-01-24$24.45$24.455,246,600——
2020-01-23$24.88$24.876,129,400——
2020-01-22$23.08$23.082,176,800——
2020-01-21$23.50$23.502,873,000——
2020-01-17$22.53$22.534,004,400——
2020-01-16$22.36$22.362,427,000——
2020-01-15$21.18$21.182,060,800——
2020-01-14$20.75$20.754,451,600——
2020-01-13$22.37$22.373,692,800——
2020-01-10$21.07$21.075,432,200——
2020-01-09$20.62$20.623,835,000——
2020-01-08$19.02$19.021,766,200——
2020-01-07$19.00$19.003,140,200——
2020-01-06$17.52$17.523,056,400——
2020-01-03$18.42$18.422,263,000——
2020-01-02$19.06$19.062,126,000——