Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	6.43	6.54	6.27	6.38	6.31	-0.47%	399,254
Jan 2, 2026	6.85	6.87	6.39	6.41	6.34	-5.74%	434,180
Dec 31, 2025	6.81	6.82	6.74	6.80	6.72	0.15%	423,252
Dec 30, 2025	6.82	6.84	6.75	6.79	6.71	-0.15%	520,329
Dec 29, 2025	6.77	6.85	6.74	6.80	6.72	-0.73%	382,051
Dec 26, 2025	6.89	6.91	6.74	6.85	6.77	-0.58%	470,849
Dec 24, 2025	6.72	6.95	6.67	6.89	6.81	2.68%	389,448
Dec 23, 2025	6.38	6.78	6.36	6.71	6.63	4.68%	744,455
Dec 22, 2025	6.48	6.57	6.40	6.41	6.34	-0.62%	388,409
Dec 19, 2025	6.47	6.53	6.41	6.45	6.38	-0.31%	621,101
Dec 18, 2025	6.56	6.57	6.44	6.47	6.40	-	500,052
Dec 17, 2025	6.70	6.73	6.42	6.47	6.40	-3.72%	585,147
Dec 16, 2025	6.72	6.91	6.55	6.72	6.64	-0.44%	1,092,270
Dec 15, 2025	6.92	6.94	6.71	6.75	6.67	-2.32%	1,370,061
Dec 12, 2025	7.06	7.09	6.90	6.91	6.83	-1.85%	360,966
Dec 11, 2025	6.93	7.07	6.91	7.04	6.96	1.15%	516,205
Dec 10, 2025	6.93	7.00	6.83	6.96	6.88	-0.14%	594,871
Dec 9, 2025	7.03	7.14	6.95	6.97	6.89	-0.99%	541,152
Dec 8, 2025	6.93	7.06	6.89	7.04	6.96	3.23%	798,076
Dec 5, 2025	6.81	6.96	6.79	6.82	6.74	0.15%	322,757
Dec 4, 2025	6.76	6.91	6.74	6.81	6.73	0.44%	374,990
Dec 3, 2025	6.77	6.82	6.67	6.78	6.70	0.30%	477,357
Dec 2, 2025	6.74	6.84	6.65	6.76	6.68	0.90%	576,800
Dec 1, 2025	7.01	7.01	6.69	6.70	6.62	-5.77%	537,627
Nov 28, 2025	7.05	7.24	6.91	7.11	7.03	0.57%	459,095
Nov 26, 2025	7.10	7.13	6.78	7.07	6.99	-1.26%	782,504
Nov 25, 2025	6.40	7.29	6.38	7.16	7.08	16.61%	1,958,469
Nov 24, 2025	5.99	6.21	5.91	6.14	6.07	2.68%	657,244