InMode Ltd.
INMDNASDAQHealthcare● Active
$13.56
+$0.02(+0.15%)
Market Cap$824566691
P/E Ratio—
52W High$16.74
52W Low$12.72
InMode Ltd.（INMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.27
Nov 2, 2021
-86.4% from here
5-Year Low5Y
$12.72
Mar 12, 2026
+6.5% from low
IPO Priceadj.
$6.79
Aug 8, 2019
+99.5% since IPO
1 Year Ago
$14.56
Jun 9, 2025
-7.0% in 1Y
5 Years Ago
$45.17
Jun 8, 2021
-70.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.51 | $13.69 | $13.46 | $13.54 | $13.54 | 194K | +0.19% |
| Jun 5, 2026 | $13.64 | $13.69 | $13.46 | $13.54 | $13.54 | 497K | -0.73% |
| Jun 4, 2026 | $13.50 | $13.68 | $13.50 | $13.62 | $13.62 | 406K | +0.89% |
| Jun 3, 2026 | $13.49 | $13.51 | $13.35 | $13.49 | $13.49 | 732K | +0.00% |
| Jun 2, 2026 | $13.60 | $13.68 | $13.42 | $13.50 | $13.50 | 574K | -0.74% |
| Jun 1, 2026 | $13.80 | $13.81 | $13.59 | $13.59 | $13.59 | 792K | -1.52% |
| May 29, 2026 | $14.10 | $14.18 | $13.89 | $13.93 | $13.93 | 980K | -1.21% |
| May 28, 2026 | $13.79 | $14.09 | $13.77 | $14.05 | $14.05 | 721K | +1.89% |
| May 27, 2026 | $13.84 | $13.93 | $13.66 | $13.81 | $13.81 | 1.0M | -0.22% |
| May 26, 2026 | $13.69 | $13.90 | $13.67 | $13.81 | $13.81 | 1.2M | +0.88% |
| May 22, 2026 | $13.87 | $14.10 | $13.73 | $13.74 | $13.74 | 1.3M | -0.94% |
| May 21, 2026 | $13.93 | $14.10 | $13.80 | $13.83 | $13.83 | 2.7M | -0.72% |
| May 20, 2026 | $13.76 | $14.06 | $13.67 | $14.02 | $14.02 | 856K | +1.89% |
| May 19, 2026 | $14.07 | $14.11 | $13.91 | $13.97 | $13.97 | 761K | -0.71% |
| May 18, 2026 | $13.92 | $14.15 | $13.92 | $14.10 | $14.10 | 968K | +1.29% |
| May 15, 2026 | $14.09 | $14.15 | $13.88 | $13.90 | $13.90 | 773K | -1.35% |
| May 14, 2026 | $14.10 | $14.12 | $13.87 | $14.05 | $14.05 | 979K | -0.35% |
| May 13, 2026 | $13.82 | $14.06 | $13.76 | $14.04 | $14.04 | 1.0M | +1.59% |
| May 12, 2026 | $13.77 | $13.84 | $13.68 | $13.83 | $13.83 | 1.1M | +0.44% |
| May 11, 2026 | $13.86 | $14.01 | $13.64 | $13.77 | $13.77 | 1.4M | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INMD
Jan 1 → Dec 31 · 6 years2026-8.2%$14.74 → $13.54
-8.2%
2025-12.7%$16.82 → $14.69
-12.7%
2024-23.6%$21.86 → $16.70
-23.6%
2023-35.9%$34.67 → $22.24
-35.9%
2022-49.6%$70.82 → $35.70
-49.6%
2021+54.6%$45.65 → $70.58
+54.6%
Best Year2021 · +54.6%
Worst Year2022 · -49.6%
Positive Years1 / 6
Avg Annual Return-12.5%
6Y Total Return-70.4%
6Y CAGR~-18.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in INMD?
If you invested $1,000 in INMD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,995
Total Return+99.5%
CAGR~+10.4% / yr
Profit+$995
Based on Aug 8, 2019 · $6.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InMode Ltd.（INMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INMD 历史股价FMP 日线复权 OHLCV