Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
6.90
0.00 (0.07%)
Dec 24, 2025, 4:00 PM EST - Market closed
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.72 | 6.95 | 6.67 | 6.89 | 6.89 | 2.68% | 378,700 |
| Dec 23, 2025 | 6.38 | 6.78 | 6.36 | 6.71 | 6.71 | 4.68% | 719,201 |
| Dec 22, 2025 | 6.48 | 6.57 | 6.40 | 6.41 | 6.41 | -0.62% | 342,234 |
| Dec 19, 2025 | 6.47 | 6.53 | 6.41 | 6.45 | 6.45 | -0.31% | 576,246 |
| Dec 18, 2025 | 6.56 | 6.57 | 6.44 | 6.47 | 6.47 | - | 499,901 |
| Dec 17, 2025 | 6.70 | 6.73 | 6.42 | 6.47 | 6.47 | -3.72% | 585,147 |
| Dec 16, 2025 | 6.72 | 6.91 | 6.55 | 6.72 | 6.72 | -0.44% | 1,092,270 |
| Dec 15, 2025 | 6.92 | 6.94 | 6.71 | 6.75 | 6.75 | -2.32% | 1,370,061 |
| Dec 12, 2025 | 7.06 | 7.09 | 6.90 | 6.91 | 6.91 | -1.85% | 360,966 |
| Dec 11, 2025 | 6.93 | 7.07 | 6.91 | 7.04 | 7.04 | 1.15% | 516,205 |
| Dec 10, 2025 | 6.93 | 7.00 | 6.83 | 6.96 | 6.96 | -0.14% | 594,871 |
| Dec 9, 2025 | 7.03 | 7.14 | 6.95 | 6.97 | 6.97 | -0.99% | 541,152 |
| Dec 8, 2025 | 6.93 | 7.06 | 6.89 | 7.04 | 7.04 | 3.23% | 798,076 |
| Dec 5, 2025 | 6.81 | 6.96 | 6.79 | 6.82 | 6.82 | 0.15% | 322,757 |
| Dec 4, 2025 | 6.76 | 6.91 | 6.74 | 6.81 | 6.81 | 0.44% | 374,990 |
| Dec 3, 2025 | 6.77 | 6.82 | 6.67 | 6.78 | 6.78 | 0.30% | 477,357 |
| Dec 2, 2025 | 6.74 | 6.84 | 6.65 | 6.76 | 6.76 | 0.90% | 576,800 |
| Dec 1, 2025 | 7.01 | 7.01 | 6.69 | 6.70 | 6.70 | -5.77% | 537,627 |
| Nov 28, 2025 | 7.05 | 7.24 | 6.91 | 7.11 | 7.11 | 0.57% | 459,095 |
| Nov 26, 2025 | 7.10 | 7.13 | 6.78 | 7.07 | 7.07 | -1.26% | 782,504 |
| Nov 25, 2025 | 6.40 | 7.29 | 6.38 | 7.16 | 7.16 | 16.61% | 1,958,469 |
| Nov 24, 2025 | 5.99 | 6.21 | 5.91 | 6.14 | 6.14 | 2.68% | 657,244 |
| Nov 21, 2025 | 5.66 | 6.08 | 5.66 | 5.98 | 5.98 | 5.47% | 711,523 |
| Nov 20, 2025 | 5.92 | 6.03 | 5.65 | 5.67 | 5.67 | -2.91% | 437,004 |
| Nov 19, 2025 | 6.13 | 6.18 | 5.82 | 5.84 | 5.84 | -4.73% | 555,119 |
| Nov 18, 2025 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | -1.13% | 436,821 |
| Nov 17, 2025 | 6.37 | 6.44 | 6.15 | 6.20 | 6.20 | -3.28% | 341,346 |
| Nov 14, 2025 | 6.40 | 6.46 | 6.32 | 6.41 | 6.41 | -0.93% | 383,045 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | -4.01% | 442,771 |
| Nov 12, 2025 | 6.79 | 6.90 | 6.74 | 6.74 | 6.74 | -1.03% | 211,290 |
| Nov 11, 2025 | 6.89 | 6.93 | 6.76 | 6.81 | 6.81 | -1.16% | 374,502 |
| Nov 10, 2025 | 6.89 | 7.00 | 6.77 | 6.89 | 6.89 | 0.44% | 419,836 |
| Nov 7, 2025 | 6.83 | 6.88 | 6.75 | 6.86 | 6.86 | -0.07% | 487,579 |
| Nov 6, 2025 | 6.87 | 6.90 | 6.76 | 6.87 | 6.87 | -0.22% | 481,617 |
| Nov 5, 2025 | 6.56 | 6.93 | 6.54 | 6.88 | 6.88 | 5.04% | 569,974 |
| Nov 4, 2025 | 6.64 | 6.69 | 6.36 | 6.55 | 6.55 | -1.50% | 742,467 |
| Nov 3, 2025 | 6.69 | 6.70 | 6.54 | 6.65 | 6.65 | -0.60% | 365,031 |
| Oct 31, 2025 | 6.62 | 6.75 | 6.59 | 6.69 | 6.69 | 1.06% | 315,840 |
| Oct 30, 2025 | 6.62 | 6.69 | 6.57 | 6.62 | 6.62 | -0.75% | 376,992 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.60 | 6.67 | 6.67 | -1.19% | 541,869 |
| Oct 28, 2025 | 6.85 | 6.87 | 6.73 | 6.75 | 6.75 | -1.17% | 530,026 |
| Oct 27, 2025 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | -1.73% | 319,372 |
| Oct 24, 2025 | 6.97 | 7.03 | 6.94 | 6.95 | 6.95 | 0.29% | 156,604 |
| Oct 23, 2025 | 6.83 | 6.96 | 6.80 | 6.93 | 6.93 | 1.61% | 264,879 |
| Oct 22, 2025 | 7.06 | 7.09 | 6.80 | 6.82 | 6.82 | -3.67% | 339,346 |
| Oct 21, 2025 | 7.00 | 7.13 | 6.95 | 7.08 | 7.08 | 1.14% | 241,360 |
| Oct 20, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.16% | 223,259 |
| Oct 17, 2025 | 7.01 | 7.12 | 6.91 | 6.92 | 6.88 | -1.98% | 248,311 |
| Oct 16, 2025 | 7.14 | 7.14 | 6.98 | 7.06 | 7.01 | -1.12% | 390,874 |
| Oct 15, 2025 | 7.23 | 7.24 | 6.96 | 7.14 | 7.09 | -0.56% | 556,619 |