Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.33
+0.15 (2.09%)
At close: Aug 13, 2025, 4:00 PM
7.35
+0.02 (0.27%)
Pre-market: Aug 14, 2025, 4:00 AM EDT
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.23 | 7.37 | 7.21 | 7.33 | 7.33 | 2.09% | 427,664 |
| 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 |
| Jul 17, 2025 | 7.77 | 7.89 | 7.77 | 7.83 | 7.78 | 0.64% | 333,270 |
| Jul 16, 2025 | 7.82 | 7.88 | 7.64 | 7.78 | 7.73 | -0.13% | 363,447 |
| Jul 15, 2025 | 7.79 | 7.86 | 7.69 | 7.79 | 7.74 | 0.26% | 432,294 |
| Jul 14, 2025 | 7.81 | 7.86 | 7.71 | 7.77 | 7.72 | -1.02% | 296,133 |
| Jul 11, 2025 | 7.86 | 7.89 | 7.71 | 7.85 | 7.80 | -0.38% | 418,726 |
| Jul 10, 2025 | 7.91 | 7.96 | 7.83 | 7.88 | 7.83 | -0.38% | 325,389 |
| Jul 9, 2025 | 7.91 | 8.00 | 7.87 | 7.91 | 7.86 | 0.51% | 260,800 |
| Jul 8, 2025 | 7.79 | 7.88 | 7.62 | 7.87 | 7.82 | 1.81% | 567,509 |
| Jul 7, 2025 | 8.01 | 8.07 | 7.69 | 7.73 | 7.68 | -4.45% | 621,117 |
| Jul 3, 2025 | 8.07 | 8.15 | 8.04 | 8.09 | 8.04 | 0.12% | 171,226 |
| Jul 2, 2025 | 7.91 | 8.15 | 7.91 | 8.08 | 8.03 | 2.15% | 493,637 |
| Jul 1, 2025 | 7.85 | 8.02 | 7.80 | 7.91 | 7.86 | 0.38% | 414,434 |
| Jun 30, 2025 | 7.72 | 7.96 | 7.69 | 7.88 | 7.83 | 2.60% | 433,615 |
| Jun 27, 2025 | 7.70 | 7.76 | 7.61 | 7.68 | 7.63 | -0.26% | 449,942 |
| Jun 26, 2025 | 7.80 | 7.85 | 7.64 | 7.70 | 7.65 | -1.22% | 221,484 |
| Jun 25, 2025 | 7.84 | 7.87 | 7.78 | 7.80 | 7.75 | -0.57% | 292,843 |
| Jun 24, 2025 | 7.74 | 7.95 | 7.73 | 7.84 | 7.79 | 2.22% | 388,611 |
| Jun 23, 2025 | 7.59 | 7.70 | 7.45 | 7.67 | 7.62 | 0.52% | 545,287 |
| Jun 20, 2025 | 7.70 | 7.77 | 7.53 | 7.63 | 7.58 | 0.39% | 2,080,879 |
| Jun 18, 2025 | 7.68 | 7.76 | 7.56 | 7.60 | 7.55 | -1.04% | 626,956 |
| Jun 17, 2025 | 7.84 | 7.84 | 7.51 | 7.68 | 7.63 | -2.78% | 623,455 |
| Jun 16, 2025 | 7.67 | 7.91 | 7.50 | 7.90 | 7.85 | 3.54% | 733,208 |
| Jun 13, 2025 | 7.53 | 7.69 | 7.49 | 7.63 | 7.58 | -0.39% | 440,837 |
| Jun 12, 2025 | 7.87 | 7.88 | 7.66 | 7.66 | 7.61 | -3.28% | 287,888 |
| Jun 11, 2025 | 7.98 | 8.10 | 7.90 | 7.92 | 7.87 | -0.75% | 409,051 |
| Jun 10, 2025 | 7.91 | 7.98 | 7.86 | 7.98 | 7.93 | 1.14% | 376,549 |
| Jun 9, 2025 | 7.77 | 7.94 | 7.75 | 7.89 | 7.84 | 2.47% | 318,718 |
| Jun 6, 2025 | 7.83 | 7.87 | 7.68 | 7.70 | 7.65 | -0.65% | 265,191 |
| Jun 5, 2025 | 7.70 | 7.83 | 7.68 | 7.75 | 7.70 | 0.65% | 573,465 |
| Jun 4, 2025 | 7.72 | 7.79 | 7.68 | 7.70 | 7.65 | -0.39% | 219,962 |
| Jun 3, 2025 | 7.43 | 7.74 | 7.39 | 7.73 | 7.68 | 4.04% | 396,480 |