InMode Stock Price History
NASDAQ: INMDHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
14.21+0.13 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INMD price history at a glance
The price history for InMode (INMD) on this page begins on August 5, 2019, when the stock closed at $7.01; it most recently closed at $14.21 on October 5, 2026. The highest price in this record is $99.27, reached on November 1, 2021; the latest close is 85.7% below that peak. Across the 6 complete calendar years in the table, INMD finished higher in 2 and lower in 4. Its best year was 2021 (+197.3%) and its worst was 2022 (-49.4%).
Over roughly 7 years the share price changed +102.7%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, INMD has lost 10.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $99.27
- Date of high
- Nov 1, 2021
- Low since 2019
- $6.53
- Date of low
- Aug 5, 2019
- 52-week high
- $16.67
- 52-week low
- $12.72
- IPO year
- 2019
- Last close
- $14.21
INMD returns
1 week
+0.85%
1 month
-3.92%
3 months
-7.00%
6 months
+5.03%
Year to date
-3.27%
1 year
-10.57%
3 years
-31.52%
5 years
-82.96%
INMD price return, excluding dividends.
INMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.21 | -3.99% |
| 2025 | 14.80 | -12.99% |
| 2024 | 17.01 | -23.52% |
| 2023 | 22.24 | -37.70% |
| 2022 | 35.70 | -49.42% |
| 2021 | 70.58 | +197.30% |
| 2020 | 23.74 | +28.85% |
| 2019* | 18.43 | +162.84% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
INMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.05 | 14.23 | 14.05 | 14.21 | +0.92% | |
| 14.00 | 14.10 | 13.86 | 14.08 | +0.50% | |
| 13.91 | 14.05 | 13.90 | 14.01 | +0.14% | |
| 14.14 | 14.17 | 13.95 | 13.99 | -0.99% | |
| 14.07 | 14.19 | 14.06 | 14.13 | +0.28% | |
| 14.06 | 14.15 | 13.99 | 14.09 | +0.28% | |
| 14.08 | 14.18 | 13.97 | 14.05 | -0.85% | |
| 14.21 | 14.22 | 14.11 | 14.17 | -0.35% | |
| 14.19 | 14.23 | 14.09 | 14.22 | +0.11% | |
| 14.26 | 14.29 | 14.19 | 14.21 | -0.39% | |
| 14.17 | 14.33 | 14.16 | 14.26 | +0.49% | |
| 14.24 | 14.30 | 14.16 | 14.19 | 0.00% | |
| 14.43 | 14.44 | 14.18 | 14.19 | -1.80% | |
| 14.54 | 14.62 | 14.42 | 14.45 | -0.34% | |
| 14.38 | 14.51 | 14.31 | 14.50 | +1.05% | |
| 14.49 | 14.52 | 14.29 | 14.35 | -1.31% | |
| 14.68 | 14.68 | 14.52 | 14.54 | -0.27% | |
| 14.81 | 14.81 | 14.33 | 14.58 | -1.95% | |
| 14.84 | 14.92 | 14.76 | 14.87 | -0.13% | |
| 14.94 | 14.97 | 14.84 | 14.89 | -0.07% | |
| 14.78 | 14.93 | 14.72 | 14.90 | +0.88% | |
| 14.72 | 14.84 | 14.60 | 14.77 | -0.14% | |
| 14.81 | 14.95 | 14.71 | 14.79 | -0.14% | |
| 14.80 | 14.95 | 14.72 | 14.81 | -0.67% | |
| 14.79 | 14.94 | 14.77 | 14.91 | +0.47% | |
| 14.99 | 15.04 | 14.77 | 14.84 | -0.74% | |
| 15.01 | 15.10 | 14.92 | 14.95 | -0.53% | |
| 14.99 | 15.20 | 14.93 | 15.03 | +0.47% | |
| 14.85 | 14.98 | 14.75 | 14.96 | +0.74% | |
| 14.88 | 14.94 | 14.83 | 14.85 | +0.07% | |
| 14.87 | 14.93 | 14.78 | 14.84 | -0.60% | |
| 15.00 | 15.02 | 14.90 | 14.93 | -0.67% | |
| 15.10 | 15.16 | 15.01 | 15.03 | -0.46% | |
| 15.09 | 15.17 | 15.03 | 15.10 | +0.27% | |
| 14.92 | 15.11 | 14.92 | 15.06 | +0.94% | |
| 14.95 | 15.00 | 14.85 | 14.92 | -0.80% | |
| 15.02 | 15.13 | 14.95 | 15.04 | +0.33% | |
| 15.06 | 15.09 | 14.94 | 14.99 | -0.20% | |
| 15.13 | 15.15 | 14.96 | 15.02 | -0.86% | |
| 15.25 | 15.31 | 15.10 | 15.15 | -0.33% | |
| 15.30 | 15.38 | 15.09 | 15.20 | -0.20% | |
| 15.02 | 15.28 | 15.02 | 15.23 | +0.59% | |
| 15.21 | 15.34 | 15.12 | 15.14 | -0.33% | |
| 15.21 | 15.26 | 15.12 | 15.19 | -0.78% | |
| 15.10 | 15.36 | 15.09 | 15.31 | +1.26% | |
| 15.24 | 15.29 | 15.06 | 15.12 | -0.59% | |
| 14.97 | 15.31 | 14.97 | 15.21 | -1.04% | |
| 15.33 | 15.39 | 15.24 | 15.37 | +0.13% | |
| 15.29 | 15.40 | 15.26 | 15.35 | +1.39% | |
| 15.09 | 15.19 | 15.00 | 15.14 | +0.30% | |
| 15.15 | 15.15 | 14.94 | 15.10 | -0.36% | |
| 15.38 | 15.51 | 14.98 | 15.15 | -2.07% | |
| 15.27 | 15.60 | 15.27 | 15.47 | +0.59% | |
| 15.25 | 15.57 | 15.21 | 15.38 | +1.38% | |
| 15.16 | 15.35 | 15.11 | 15.17 | +0.53% | |
| 15.19 | 15.19 | 14.99 | 15.09 | -0.72% | |
| 15.36 | 15.36 | 15.16 | 15.20 | -1.04% | |
| 15.37 | 15.40 | 15.20 | 15.36 | 0.00% | |
| 15.42 | 15.56 | 15.34 | 15.36 | -0.71% | |
| 15.61 | 15.67 | 15.39 | 15.47 | -0.80% | |
| 15.25 | 15.64 | 15.25 | 15.60 | +2.06% | |
| 14.89 | 15.36 | 14.86 | 15.28 | +2.41% | |
| 15.15 | 15.16 | 14.86 | 14.92 | -1.52% | |
| 15.20 | 15.29 | 15.08 | 15.15 | -0.85% | |
| 15.00 | 15.36 | 14.90 | 15.28 | +1.80% | |
| 15.30 | 15.37 | 14.83 | 15.01 | +3.80% | |
| 14.46 | 14.54 | 14.40 | 14.46 | -0.55% | |
| 14.64 | 14.66 | 14.46 | 14.54 | -0.41% | |
| 14.80 | 14.80 | 14.53 | 14.60 | -1.35% | |
| 14.74 | 14.92 | 14.67 | 14.80 | +0.82% | |
| 14.56 | 14.78 | 14.40 | 14.68 | +0.41% | |
| 14.70 | 14.76 | 14.49 | 14.62 | -0.81% | |
| 14.55 | 14.78 | 14.55 | 14.74 | +0.75% | |
| 14.68 | 14.81 | 14.37 | 14.63 | -1.22% | |
| 14.75 | 14.96 | 14.63 | 14.81 | +0.14% | |
| 14.87 | 15.19 | 14.62 | 14.79 | +10.79% | |
| 13.23 | 13.39 | 13.23 | 13.35 | +1.06% | |
| 13.30 | 13.42 | 13.21 | 13.21 | -1.42% | |
| 13.46 | 13.48 | 13.29 | 13.40 | +0.30% | |
| 13.45 | 13.57 | 13.35 | 13.36 | -0.96% | |
| 13.57 | 13.60 | 13.39 | 13.49 | -0.59% | |
| 13.50 | 13.58 | 13.40 | 13.57 | +0.89% | |
| 13.54 | 13.54 | 13.39 | 13.45 | -0.30% | |
| 13.33 | 13.58 | 13.33 | 13.49 | +0.15% | |
| 13.53 | 13.60 | 13.47 | 13.47 | -0.66% | |
| 13.53 | 13.66 | 13.46 | 13.56 | +0.44% | |
| 13.60 | 13.69 | 13.46 | 13.50 | -0.30% | |
| 13.64 | 13.69 | 13.46 | 13.54 | -0.59% | |
| 13.50 | 13.68 | 13.50 | 13.62 | +0.96% | |
| 13.49 | 13.51 | 13.35 | 13.49 | -0.07% | |
| 13.60 | 13.68 | 13.42 | 13.50 | -0.66% | |
| 13.80 | 13.81 | 13.59 | 13.59 | -2.44% | |
| 14.10 | 14.18 | 13.89 | 13.93 | -0.85% | |
| 13.79 | 14.09 | 13.77 | 14.05 | +1.74% | |
| 13.84 | 13.93 | 13.66 | 13.81 | 0.00% | |
| 13.69 | 13.90 | 13.67 | 13.81 | +0.51% | |
| 13.87 | 14.10 | 13.73 | 13.74 | -0.65% | |
| 13.93 | 14.10 | 13.80 | 13.83 | -1.36% | |
| 13.76 | 14.06 | 13.67 | 14.02 | +0.36% | |
| 14.07 | 14.11 | 13.91 | 13.97 | -0.92% | |
| 13.92 | 14.15 | 13.92 | 14.10 | +1.44% | |
| 14.09 | 14.15 | 13.88 | 13.90 | -1.07% | |
| 14.10 | 14.12 | 13.87 | 14.05 | +0.07% | |
| 13.82 | 14.06 | 13.76 | 14.04 | +1.52% | |
| 13.77 | 13.84 | 13.68 | 13.83 | +0.44% | |
| 13.86 | 14.01 | 13.64 | 13.77 | -1.36% | |
| 13.98 | 14.15 | 13.85 | 13.96 | +0.29% | |
| 13.59 | 14.23 | 13.50 | 13.92 | +2.43% | |
| 13.40 | 13.62 | 13.25 | 13.59 | -5.63% | |
| 14.35 | 14.43 | 14.13 | 14.40 | +0.63% | |
| 14.33 | 14.50 | 14.28 | 14.31 | -0.69% | |
| 14.46 | 14.51 | 14.33 | 14.41 | -0.41% | |
| 14.01 | 14.47 | 14.00 | 14.47 | +3.65% | |
| 14.15 | 14.15 | 13.92 | 13.96 | -1.76% | |
| 14.33 | 14.37 | 14.15 | 14.21 | -0.70% | |
| 14.40 | 14.49 | 14.31 | 14.31 | -0.62% | |
| 14.41 | 14.41 | 14.19 | 14.40 | +0.28% | |
| 14.41 | 14.41 | 14.17 | 14.36 | -0.35% | |
| 14.62 | 14.71 | 14.40 | 14.41 | -0.69% | |
| 14.60 | 14.71 | 14.49 | 14.51 | -0.41% | |
| 14.55 | 14.80 | 14.53 | 14.57 | -0.55% | |
| 14.49 | 14.84 | 14.45 | 14.65 | +2.23% | |
| 14.25 | 14.38 | 14.20 | 14.33 | +0.56% | |
| 14.20 | 14.28 | 13.99 | 14.25 | +0.78% | |
| 13.99 | 14.27 | 13.99 | 14.14 | +1.07% | |
| 13.70 | 14.00 | 13.61 | 13.99 | +3.40% | |
| 13.68 | 13.78 | 13.35 | 13.53 | -1.17% | |
| 13.71 | 13.84 | 13.65 | 13.69 | -0.65% | |
| 13.91 | 13.96 | 13.74 | 13.78 | +0.95% | |
| 13.69 | 13.77 | 13.60 | 13.65 | -0.44% | |
| 13.79 | 13.85 | 13.71 | 13.71 | -0.58% | |
| 13.44 | 13.81 | 13.44 | 13.79 | +0.66% | |
| 13.77 | 13.85 | 13.70 | 13.70 | +0.15% | |
| 13.49 | 13.76 | 13.43 | 13.68 | +2.01% | |
| 13.40 | 13.61 | 13.21 | 13.41 | +0.07% | |
| 13.65 | 13.73 | 13.39 | 13.40 | -2.55% | |
| 13.61 | 13.84 | 13.61 | 13.75 | 0.00% | |
| 13.81 | 13.84 | 13.61 | 13.75 | +0.36% | |
| 13.73 | 13.81 | 13.69 | 13.70 | -0.22% | |
| 13.73 | 13.89 | 13.58 | 13.73 | +1.48% | |
| 13.75 | 13.79 | 13.36 | 13.53 | -1.89% | |
| 13.39 | 13.80 | 13.39 | 13.79 | +2.53% | |
| 13.62 | 13.71 | 13.40 | 13.45 | -1.47% | |
| 13.54 | 13.72 | 13.48 | 13.65 | +1.64% | |
| 13.56 | 13.65 | 13.32 | 13.43 | -0.81% | |
| 13.71 | 13.86 | 13.36 | 13.54 | +6.11% | |
| 13.10 | 13.10 | 12.72 | 12.76 | -2.89% | |
| 13.29 | 13.33 | 13.02 | 13.14 | -0.98% | |
| 13.19 | 13.40 | 13.05 | 13.27 | -0.15% | |
| 13.10 | 13.30 | 12.95 | 13.29 | +0.45% | |
| 13.42 | 13.42 | 13.20 | 13.23 | -1.64% | |
| 13.51 | 13.65 | 13.42 | 13.45 | -0.81% | |
| 13.56 | 13.59 | 13.42 | 13.56 | -0.29% | |
| 13.51 | 13.65 | 13.37 | 13.60 | -0.29% | |
| 13.41 | 13.69 | 13.30 | 13.64 | -0.80% | |
| 13.96 | 13.98 | 13.71 | 13.75 | -2.14% | |
| 13.98 | 14.09 | 13.85 | 14.05 | +0.64% | |
| 13.97 | 14.15 | 13.91 | 13.96 | -0.14% | |
| 14.14 | 14.19 | 13.95 | 13.98 | -1.55% | |
| 14.11 | 14.37 | 13.91 | 14.20 | -6.70% | |
| 14.91 | 15.27 | 14.87 | 15.22 | +0.83% | |
| 14.43 | 15.11 | 14.37 | 15.10 | +4.39% | |
| 14.48 | 14.54 | 14.29 | 14.46 | -0.14% | |
| 14.30 | 14.54 | 14.23 | 14.48 | +1.26% | |
| 14.47 | 14.55 | 14.23 | 14.30 | 0.00% | |
| 14.25 | 14.48 | 14.25 | 14.30 | +0.42% | |
| 14.75 | 14.75 | 14.19 | 14.24 | -2.60% | |
| 14.46 | 15.39 | 14.46 | 14.62 | -3.31% | |
| 15.08 | 15.19 | 14.72 | 15.12 | +0.27% | |
| 14.90 | 15.10 | 14.88 | 15.08 | +1.75% | |
| 15.00 | 15.09 | 14.72 | 14.82 | -1.33% | |
| 15.85 | 15.90 | 14.78 | 15.02 | -5.53% | |
| 16.59 | 16.65 | 15.68 | 15.90 | -4.33% | |
| 15.87 | 16.67 | 15.78 | 16.62 | +5.79% | |
| 15.96 | 16.12 | 15.66 | 15.71 | -1.94% | |
| 15.92 | 16.09 | 15.69 | 16.02 | +5.95% | |
| 15.24 | 15.25 | 14.96 | 15.12 | -0.85% | |
| 15.38 | 15.43 | 15.01 | 15.25 | -1.17% | |
| 15.70 | 15.90 | 15.20 | 15.43 | +10.61% | |
| 14.06 | 14.08 | 13.89 | 13.95 | -0.92% | |
| 14.17 | 14.23 | 13.98 | 14.08 | -0.28% | |
| 13.85 | 14.12 | 13.85 | 14.12 | +2.17% | |
| 13.86 | 14.11 | 13.73 | 13.82 | -0.86% | |
| 14.10 | 14.10 | 13.90 | 13.94 | -0.78% | |
| 14.00 | 14.12 | 13.89 | 14.05 | +0.07% | |
| 13.99 | 14.21 | 13.90 | 14.04 | +0.07% | |
| 14.47 | 14.47 | 13.99 | 14.03 | -3.17% | |
| 14.49 | 14.59 | 14.14 | 14.49 | +0.35% | |
| 14.30 | 14.54 | 14.10 | 14.44 | +1.26% | |
| 15.59 | 15.70 | 14.24 | 14.26 | -8.82% | |
| 15.59 | 15.72 | 15.35 | 15.64 | +0.58% | |
| 15.19 | 15.59 | 15.19 | 15.55 | +2.37% | |
| 14.82 | 15.34 | 14.82 | 15.19 | +2.64% | |
| 14.74 | 14.99 | 14.72 | 14.80 | +0.75% | |
| 14.81 | 14.85 | 14.69 | 14.69 | -1.01% | |
| 14.71 | 14.96 | 14.63 | 14.84 | +0.41% | |
| 14.62 | 14.89 | 14.59 | 14.78 | +1.09% | |
| 14.36 | 14.64 | 14.36 | 14.62 | +1.04% | |
| 14.37 | 14.52 | 14.34 | 14.47 | +0.70% | |
| 14.40 | 14.46 | 14.32 | 14.37 | -0.42% | |
| 14.36 | 14.59 | 14.30 | 14.43 | +0.49% | |
| 14.56 | 14.60 | 14.35 | 14.36 | -1.37% | |
| 14.35 | 14.57 | 14.32 | 14.56 | +1.75% | |
| 14.31 | 14.63 | 14.30 | 14.31 | -1.17% | |
| 14.33 | 14.57 | 14.28 | 14.48 | +1.05% | |
| 14.64 | 14.69 | 14.31 | 14.33 | -1.24% | |
| 14.48 | 14.64 | 14.45 | 14.51 | +0.42% | |
| 14.47 | 14.54 | 14.38 | 14.45 | -0.34% | |
| 14.35 | 14.58 | 14.32 | 14.50 | +1.05% | |
| 14.34 | 14.48 | 14.26 | 14.35 | -0.07% | |
| 14.37 | 14.45 | 14.24 | 14.36 | -0.42% | |
| 14.36 | 14.63 | 14.36 | 14.42 | +0.56% | |
| 14.44 | 14.55 | 14.31 | 14.34 | -0.69% | |
| 14.27 | 14.50 | 14.27 | 14.44 | +1.40% | |
| 14.29 | 14.38 | 14.10 | 14.24 | -0.42% | |
| 14.09 | 14.44 | 14.09 | 14.30 | +0.35% | |
| 14.06 | 14.29 | 13.96 | 14.25 | +1.35% | |
| 14.15 | 14.16 | 13.97 | 14.06 | -0.50% | |
| 13.82 | 14.16 | 13.82 | 14.13 | +2.24% | |
| 14.07 | 14.10 | 13.82 | 13.82 | -1.71% | |
| 13.76 | 14.10 | 13.74 | 14.06 | +2.33% | |
| 14.13 | 14.29 | 13.72 | 13.74 | -2.21% | |
| 14.12 | 14.19 | 14.00 | 14.05 | -0.71% | |
| 13.75 | 14.21 | 13.69 | 14.15 | +1.73% | |
| 14.07 | 14.10 | 13.74 | 13.91 | -1.83% | |
| 14.33 | 14.35 | 14.10 | 14.17 | -0.91% | |
| 14.52 | 14.65 | 14.26 | 14.30 | -2.12% | |
| 14.54 | 14.79 | 14.50 | 14.61 | +0.69% | |
| 14.63 | 14.71 | 14.50 | 14.51 | -0.62% | |
| 14.48 | 14.70 | 14.41 | 14.60 | +1.04% | |
| 14.35 | 14.62 | 14.31 | 14.45 | +0.07% | |
| 14.30 | 14.56 | 14.20 | 14.44 | -0.62% | |
| 14.36 | 14.63 | 14.08 | 14.53 | -0.68% | |
| 14.54 | 14.74 | 14.50 | 14.63 | -0.41% | |
| 14.62 | 14.76 | 14.48 | 14.69 | -0.54% | |
| 14.72 | 14.87 | 14.61 | 14.77 | +0.41% | |
| 14.95 | 15.14 | 14.67 | 14.71 | -1.41% | |
| 15.22 | 15.29 | 14.86 | 14.92 | -2.29% | |
| 15.60 | 15.60 | 15.19 | 15.27 | -2.43% | |
| 15.36 | 15.68 | 15.28 | 15.65 | +2.22% | |
| 15.55 | 15.86 | 15.29 | 15.31 | -1.10% | |
| 15.60 | 15.70 | 15.41 | 15.48 | -0.71% | |
| 16.03 | 16.07 | 15.51 | 15.59 | -2.62% | |
| 16.00 | 16.25 | 15.96 | 16.01 | 0.00% | |
| 15.44 | 16.04 | 15.33 | 16.01 | +4.57% | |
| 15.03 | 15.35 | 15.03 | 15.31 | +0.59% | |
| 15.34 | 15.36 | 15.06 | 15.22 | -0.33% | |
| 15.50 | 15.60 | 15.02 | 15.27 | -1.10% | |
| 15.09 | 15.58 | 14.97 | 15.44 | +0.92% | |
| 15.72 | 15.74 | 14.97 | 15.30 | +0.23% | |
| 16.00 | 16.16 | 15.26 | 15.27 | -3.93% | |
| 16.58 | 16.74 | 15.80 | 15.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INMD chart for longer ranges.