Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
6.70
-0.41 (-5.77%)
Dec 1, 2025, 4:00 PM EST - Market closed
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.01 | 7.01 | 6.69 | 6.70 | 6.70 | -5.77% | 537,611 |
| 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 |
| Oct 14, 2025 | 7.08 | 7.24 | 7.06 | 7.18 | 7.13 | - | 317,889 |
| Oct 13, 2025 | 6.92 | 7.19 | 6.84 | 7.18 | 7.13 | 5.12% | 569,627 |
| Oct 10, 2025 | 7.06 | 7.36 | 6.73 | 6.83 | 6.79 | -3.26% | 862,152 |
| Oct 9, 2025 | 7.19 | 7.19 | 6.98 | 7.06 | 7.01 | -1.81% | 396,640 |
| Oct 8, 2025 | 7.11 | 7.20 | 7.06 | 7.19 | 7.14 | 0.98% | 251,861 |
| Oct 7, 2025 | 7.21 | 7.26 | 7.08 | 7.12 | 7.07 | -1.11% | 431,701 |
| Oct 6, 2025 | 7.08 | 7.28 | 6.96 | 7.20 | 7.15 | 2.27% | 675,786 |
| Oct 3, 2025 | 7.35 | 7.48 | 7.01 | 7.04 | 6.99 | -3.83% | 599,106 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.22 | 7.32 | 7.27 | 0.55% | 331,675 |
| Oct 1, 2025 | 7.32 | 7.39 | 7.28 | 7.28 | 7.23 | -0.82% | 785,570 |
| Sep 30, 2025 | 7.31 | 7.37 | 7.25 | 7.34 | 7.29 | 0.14% | 291,588 |
| Sep 29, 2025 | 7.14 | 7.36 | 7.12 | 7.33 | 7.28 | 2.66% | 348,398 |
| Sep 26, 2025 | 7.06 | 7.15 | 7.01 | 7.14 | 7.09 | 1.13% | 220,443 |
| Sep 25, 2025 | 7.16 | 7.16 | 7.01 | 7.06 | 7.01 | -1.81% | 330,288 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.15 | 7.19 | 7.14 | -1.51% | 366,316 |
| Sep 23, 2025 | 7.36 | 7.50 | 7.28 | 7.30 | 7.25 | -0.82% | 469,974 |
| Sep 22, 2025 | 7.38 | 7.46 | 7.31 | 7.36 | 7.31 | -0.41% | 446,090 |