Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
5.59
+0.08 (1.45%)
At close: Apr 8, 2026, 4:00 PM EDT
5.59
0.00 (0.00%)
After-hours: Apr 8, 2026, 4:20 PM EDT
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.61 | 5.76 | 5.51 | 5.59 | 5.59 | 1.45% | 529,299 |
| Apr 7, 2026 | 5.71 | 5.74 | 5.48 | 5.51 | 5.51 | -3.84% | 740,830 |
| Apr 6, 2026 | 5.65 | 5.74 | 5.60 | 5.73 | 5.73 | 1.60% | 605,563 |
| Apr 2, 2026 | 5.46 | 5.65 | 5.36 | 5.64 | 5.64 | 1.44% | 394,684 |
| Apr 1, 2026 | 5.54 | 5.74 | 5.54 | 5.56 | 5.56 | 1.83% | 715,276 |
| Mar 31, 2026 | 5.55 | 5.64 | 5.30 | 5.46 | 5.46 | -0.18% | 634,734 |
| Mar 30, 2026 | 5.53 | 5.57 | 5.25 | 5.47 | 5.47 | -1.44% | 778,187 |
| Mar 27, 2026 | 5.98 | 5.99 | 5.54 | 5.55 | 5.55 | -6.41% | 1,025,912 |
| Mar 26, 2026 | 6.07 | 6.19 | 5.92 | 5.93 | 5.93 | -4.51% | 460,176 |
| Mar 25, 2026 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 2.48% | 243,941 |
| Mar 24, 2026 | 6.04 | 6.18 | 6.04 | 6.06 | 6.06 | -0.33% | 450,900 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.96 | 6.08 | 6.08 | 3.75% | 501,668 |
| Mar 20, 2026 | 6.07 | 6.10 | 5.86 | 5.86 | 5.86 | -3.46% | 559,023 |
| Mar 19, 2026 | 6.10 | 6.20 | 6.03 | 6.07 | 6.07 | -1.62% | 520,433 |
| Mar 18, 2026 | 6.38 | 6.47 | 6.17 | 6.17 | 6.17 | -3.89% | 383,755 |
| Mar 17, 2026 | 6.40 | 6.48 | 6.33 | 6.42 | 6.42 | 0.78% | 456,711 |
| 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% | 275,646 |
| Mar 11, 2026 | 6.22 | 6.59 | 6.22 | 6.37 | 6.37 | 2.58% | 512,337 |
| 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% | 414,974 |
| Mar 6, 2026 | 6.02 | 6.10 | 5.95 | 6.08 | 6.08 | -0.33% | 200,279 |
| Mar 5, 2026 | 6.08 | 6.21 | 6.05 | 6.10 | 6.10 | -0.33% | 290,546 |
| Mar 4, 2026 | 6.02 | 6.17 | 5.97 | 6.12 | 6.12 | 2.51% | 210,176 |
| Mar 3, 2026 | 6.01 | 6.06 | 5.91 | 5.97 | 5.97 | -3.08% | 302,976 |
| Mar 2, 2026 | 6.00 | 6.19 | 5.99 | 6.16 | 6.16 | 0.82% | 274,044 |
| 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 |