Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.22
+0.08 (1.05%)
Sep 29, 2025, 10:00 AM EDT - Market open
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.06 | 7.15 | 7.01 | 7.14 | 7.14 | 1.13% | 220,443 |
| Sep 25, 2025 | 7.16 | 7.16 | 7.01 | 7.06 | 7.06 | -1.81% | 330,288 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | -1.51% | 366,316 |
| Sep 23, 2025 | 7.36 | 7.50 | 7.28 | 7.30 | 7.30 | -0.82% | 469,974 |
| Sep 22, 2025 | 7.38 | 7.46 | 7.31 | 7.36 | 7.36 | -0.41% | 446,090 |
| Sep 19, 2025 | 7.44 | 7.50 | 7.33 | 7.39 | 7.39 | - | 894,394 |
| Sep 18, 2025 | 7.20 | 7.44 | 7.20 | 7.39 | 7.39 | 4.08% | 921,687 |
| Sep 17, 2025 | 7.06 | 7.23 | 7.05 | 7.10 | 7.10 | 0.14% | 763,210 |
| Sep 16, 2025 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 0.28% | 425,976 |
| Sep 15, 2025 | 6.85 | 7.08 | 6.82 | 7.07 | 7.07 | 3.82% | 330,198 |
| Sep 12, 2025 | 6.79 | 6.88 | 6.75 | 6.81 | 6.81 | - | 268,668 |
| Sep 11, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.81 | -0.44% | 263,308 |
| Sep 10, 2025 | 6.94 | 6.95 | 6.76 | 6.84 | 6.84 | -1.44% | 431,761 |
| Sep 9, 2025 | 7.11 | 7.15 | 6.93 | 6.94 | 6.94 | -2.66% | 294,839 |
| Sep 8, 2025 | 7.10 | 7.14 | 6.97 | 7.13 | 7.13 | 0.56% | 287,523 |
| Sep 5, 2025 | 7.09 | 7.12 | 7.01 | 7.09 | 7.09 | 0.57% | 293,262 |
| Sep 4, 2025 | 7.00 | 7.05 | 6.98 | 7.05 | 7.05 | 0.57% | 189,321 |
| Sep 3, 2025 | 6.97 | 7.07 | 6.94 | 7.01 | 7.01 | 0.29% | 366,081 |
| Sep 2, 2025 | 6.96 | 7.02 | 6.91 | 6.99 | 6.99 | -0.99% | 337,879 |
| Aug 29, 2025 | 7.01 | 7.09 | 6.99 | 7.06 | 7.06 | 0.71% | 269,841 |
| Aug 28, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 0.29% | 193,510 |
| Aug 27, 2025 | 6.91 | 7.02 | 6.91 | 6.99 | 6.99 | 0.87% | 272,083 |
| Aug 26, 2025 | 6.84 | 6.95 | 6.84 | 6.93 | 6.93 | 1.02% | 263,479 |
| Aug 25, 2025 | 7.03 | 7.03 | 6.86 | 6.86 | 6.86 | -2.83% | 275,390 |
| Aug 22, 2025 | 6.98 | 7.17 | 6.97 | 7.06 | 7.06 | 1.73% | 651,068 |
| Aug 21, 2025 | 6.90 | 6.97 | 6.85 | 6.94 | 6.94 | 0.29% | 236,932 |
| Aug 20, 2025 | 6.97 | 7.01 | 6.84 | 6.92 | 6.92 | -1.00% | 307,382 |
| Aug 19, 2025 | 7.08 | 7.11 | 6.93 | 6.99 | 6.99 | -1.13% | 533,993 |
| Aug 18, 2025 | 7.04 | 7.09 | 6.89 | 7.07 | 7.07 | 0.28% | 522,509 |
| Aug 15, 2025 | 7.21 | 7.23 | 6.98 | 7.05 | 7.05 | -1.67% | 564,209 |
| Aug 14, 2025 | 7.28 | 7.28 | 7.13 | 7.17 | 7.17 | -2.18% | 346,163 |
| Aug 13, 2025 | 7.23 | 7.37 | 7.21 | 7.33 | 7.33 | 2.09% | 427,969 |
| Aug 12, 2025 | 7.08 | 7.20 | 7.06 | 7.18 | 7.18 | 1.99% | 448,134 |
| Aug 11, 2025 | 7.10 | 7.26 | 7.02 | 7.04 | 7.04 | -0.14% | 410,768 |
| Aug 8, 2025 | 6.91 | 7.07 | 6.90 | 7.05 | 7.05 | 2.47% | 309,546 |
| Aug 7, 2025 | 6.91 | 6.95 | 6.85 | 6.88 | 6.88 | 0.88% | 246,485 |
| Aug 6, 2025 | 7.04 | 7.07 | 6.81 | 6.82 | 6.82 | -3.40% | 303,902 |
| Aug 5, 2025 | 6.93 | 7.06 | 6.85 | 7.06 | 7.06 | 2.32% | 431,949 |
| Aug 4, 2025 | 6.86 | 6.97 | 6.86 | 6.90 | 6.90 | 1.32% | 241,821 |
| Aug 1, 2025 | 6.86 | 6.90 | 6.77 | 6.81 | 6.81 | -2.30% | 430,422 |
| Jul 31, 2025 | 7.01 | 7.01 | 6.81 | 6.97 | 6.97 | -1.41% | 589,232 |
| Jul 30, 2025 | 7.20 | 7.23 | 7.02 | 7.07 | 7.07 | -1.81% | 415,198 |
| Jul 29, 2025 | 7.39 | 7.39 | 7.17 | 7.20 | 7.20 | -1.91% | 336,587 |
| Jul 28, 2025 | 7.37 | 7.42 | 7.19 | 7.34 | 7.34 | -0.14% | 631,160 |
| Jul 25, 2025 | 7.43 | 7.51 | 7.32 | 7.35 | 7.35 | -1.47% | 314,197 |
| Jul 24, 2025 | 7.57 | 7.66 | 7.43 | 7.46 | 7.46 | 0.88% | 513,079 |
| Jul 23, 2025 | 7.32 | 7.47 | 7.31 | 7.40 | 7.40 | 1.02% | 468,945 |
| Jul 22, 2025 | 7.18 | 7.35 | 7.01 | 7.32 | 7.28 | 2.38% | 646,879 |
| Jul 21, 2025 | 7.72 | 7.76 | 7.15 | 7.15 | 7.11 | -8.92% | 975,253 |
| Jul 18, 2025 | 7.87 | 8.00 | 7.79 | 7.85 | 7.80 | 0.26% | 556,639 |