Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	6.38	6.47	6.17	6.17	6.17	-3.89%	379,933
Mar 17, 2026	6.40	6.48	6.33	6.42	6.42	0.78%	456,408
Mar 16, 2026	6.36	6.44	6.27	6.37	6.37	3.07%	278,517
Mar 13, 2026	6.29	6.42	6.16	6.18	6.18	-0.80%	251,883
Mar 12, 2026	6.26	6.37	6.17	6.23	6.23	-2.20%	274,646
Mar 11, 2026	6.22	6.59	6.22	6.37	6.37	2.58%	506,291
Mar 10, 2026	6.19	6.32	6.14	6.21	6.21	-0.32%	313,443
Mar 9, 2026	5.97	6.26	5.86	6.23	6.23	2.47%	414,832
Mar 6, 2026	6.02	6.10	5.95	6.08	6.08	-0.33%	200,278
Mar 5, 2026	6.08	6.21	6.05	6.10	6.10	-0.33%	290,506
Mar 4, 2026	6.02	6.17	5.97	6.12	6.12	2.51%	209,626
Mar 3, 2026	6.01	6.06	5.91	5.97	5.97	-3.08%	302,714
Mar 2, 2026	6.00	6.19	5.99	6.16	6.16	0.82%	274,033
Feb 27, 2026	6.20	6.25	6.11	6.11	6.11	-2.86%	187,242
Feb 26, 2026	6.20	6.30	6.09	6.29	6.29	1.78%	269,084
Feb 25, 2026	5.99	6.25	5.93	6.18	6.18	3.34%	496,052
Feb 24, 2026	5.95	6.16	5.95	5.98	5.98	0.67%	271,178
Feb 23, 2026	6.07	6.07	5.92	5.94	5.94	-2.30%	378,586
Feb 20, 2026	6.01	6.12	5.98	6.08	6.08	-0.33%	283,619
Feb 19, 2026	5.95	6.12	5.95	6.10	6.10	2.01%	280,305
Feb 18, 2026	5.91	6.10	5.76	5.98	5.98	1.18%	386,305
Feb 17, 2026	6.14	6.17	5.79	5.91	5.91	-4.06%	640,153
Feb 13, 2026	6.18	6.31	6.14	6.16	6.16	0.49%	287,281
Feb 12, 2026	6.31	6.34	6.08	6.13	6.13	-3.01%	326,182
Feb 11, 2026	6.58	6.59	6.26	6.32	6.32	-3.81%	381,312
Feb 10, 2026	6.59	6.75	6.57	6.57	6.57	-0.30%	391,071
Feb 9, 2026	6.65	6.67	6.54	6.59	6.59	-1.35%	394,531
Feb 6, 2026	6.58	6.73	6.56	6.68	6.68	2.45%	339,950
Feb 5, 2026	6.70	6.70	6.46	6.52	6.52	-2.98%	280,733
Feb 4, 2026	6.68	6.82	6.64	6.72	6.72	0.90%	369,456
Feb 3, 2026	6.84	6.84	6.60	6.66	6.66	-2.35%	298,142
Feb 2, 2026	6.71	6.93	6.68	6.82	6.82	1.49%	292,686
Jan 30, 2026	6.68	6.76	6.62	6.72	6.72	-0.15%	376,116
Jan 29, 2026	6.62	6.74	6.53	6.73	6.73	2.12%	247,227
Jan 28, 2026	6.75	6.79	6.53	6.59	6.59	-2.37%	259,264
Jan 27, 2026	6.83	6.85	6.64	6.75	6.75	-0.74%	341,772
Jan 26, 2026	6.73	6.88	6.69	6.80	6.80	1.34%	517,820
Jan 23, 2026	6.67	6.79	6.58	6.71	6.71	0.75%	393,739
Jan 22, 2026	6.62	6.74	6.60	6.66	6.66	1.37%	377,808
Jan 21, 2026	6.62	6.75	6.39	6.57	6.57	-0.15%	377,952
Jan 20, 2026	6.37	6.72	6.34	6.58	6.58	1.39%	619,228
Jan 16, 2026	6.53	6.56	6.44	6.49	6.49	-1.07%	261,361
Jan 15, 2026	6.47	6.63	6.41	6.56	6.49	1.55%	344,285
Jan 14, 2026	6.56	6.63	6.43	6.46	6.39	-1.52%	274,036
Jan 13, 2026	6.51	6.61	6.50	6.56	6.49	0.77%	281,105
Jan 12, 2026	6.52	6.57	6.41	6.51	6.44	-0.61%	228,727
Jan 9, 2026	6.49	6.60	6.36	6.55	6.48	0.92%	280,568
Jan 8, 2026	6.36	6.55	6.34	6.49	6.42	1.72%	312,162
Jan 7, 2026	6.48	6.49	6.31	6.38	6.31	-1.69%	315,942
Jan 6, 2026	6.34	6.52	6.26	6.49	6.42	1.72%	415,930