Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.88
+0.09 (1.22%)
Jul 17, 2025, 1:45 PM - Market open
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 7.77 | 7.88 | 7.77 | 7.88 | - | 1.29% | 125,956 |
| Jul 16, 2025 | 7.82 | 7.88 | 7.64 | 7.78 | 7.78 | -0.13% | 363,447 |
| Jul 15, 2025 | 7.79 | 7.86 | 7.69 | 7.79 | 7.79 | 0.26% | 432,294 |
| Jul 14, 2025 | 7.81 | 7.86 | 7.71 | 7.77 | 7.77 | -1.02% | 296,133 |
| Jul 11, 2025 | 7.86 | 7.89 | 7.71 | 7.85 | 7.85 | -0.38% | 418,726 |
| Jul 10, 2025 | 7.91 | 7.96 | 7.83 | 7.88 | 7.88 | -0.38% | 325,389 |
| Jul 9, 2025 | 7.91 | 8.00 | 7.87 | 7.91 | 7.91 | 0.51% | 260,800 |
| Jul 8, 2025 | 7.79 | 7.88 | 7.62 | 7.87 | 7.87 | 1.81% | 567,509 |
| Jul 7, 2025 | 8.01 | 8.07 | 7.69 | 7.73 | 7.73 | -4.45% | 621,117 |
| Jul 3, 2025 | 8.07 | 8.15 | 8.04 | 8.09 | 8.09 | 0.12% | 171,226 |
| Jul 2, 2025 | 7.91 | 8.15 | 7.91 | 8.08 | 8.08 | 2.15% | 493,637 |
| Jul 1, 2025 | 7.85 | 8.02 | 7.80 | 7.91 | 7.91 | 0.38% | 414,434 |
| Jun 30, 2025 | 7.72 | 7.96 | 7.69 | 7.88 | 7.88 | 2.60% | 433,615 |
| Jun 27, 2025 | 7.70 | 7.76 | 7.61 | 7.68 | 7.68 | -0.26% | 449,942 |
| Jun 26, 2025 | 7.80 | 7.85 | 7.64 | 7.70 | 7.70 | -1.22% | 221,484 |
| Jun 25, 2025 | 7.84 | 7.87 | 7.78 | 7.80 | 7.80 | -0.57% | 292,843 |
| Jun 24, 2025 | 7.74 | 7.95 | 7.73 | 7.84 | 7.84 | 2.22% | 388,611 |
| Jun 23, 2025 | 7.59 | 7.70 | 7.45 | 7.67 | 7.67 | 0.52% | 545,287 |
| Jun 20, 2025 | 7.70 | 7.77 | 7.53 | 7.63 | 7.63 | 0.39% | 2,080,879 |
| Jun 18, 2025 | 7.68 | 7.76 | 7.56 | 7.60 | 7.60 | -1.04% | 626,956 |
| Jun 17, 2025 | 7.84 | 7.84 | 7.51 | 7.68 | 7.68 | -2.78% | 623,455 |
| Jun 16, 2025 | 7.67 | 7.91 | 7.50 | 7.90 | 7.90 | 3.54% | 733,208 |
| Jun 13, 2025 | 7.53 | 7.69 | 7.49 | 7.63 | 7.63 | -0.39% | 440,837 |
| Jun 12, 2025 | 7.87 | 7.88 | 7.66 | 7.66 | 7.66 | -3.28% | 287,888 |
| Jun 11, 2025 | 7.98 | 8.10 | 7.90 | 7.92 | 7.92 | -0.75% | 409,051 |
| Jun 10, 2025 | 7.91 | 7.98 | 7.86 | 7.98 | 7.98 | 1.14% | 376,549 |
| Jun 9, 2025 | 7.77 | 7.94 | 7.75 | 7.89 | 7.89 | 2.47% | 318,718 |
| Jun 6, 2025 | 7.83 | 7.87 | 7.68 | 7.70 | 7.70 | -0.65% | 265,191 |
| Jun 5, 2025 | 7.70 | 7.83 | 7.68 | 7.75 | 7.75 | 0.65% | 573,465 |
| Jun 4, 2025 | 7.72 | 7.79 | 7.68 | 7.70 | 7.70 | -0.39% | 219,962 |
| Jun 3, 2025 | 7.43 | 7.74 | 7.39 | 7.73 | 7.73 | 4.04% | 396,480 |
| Jun 2, 2025 | 7.50 | 7.52 | 7.31 | 7.43 | 7.43 | -1.20% | 339,301 |
| May 30, 2025 | 7.60 | 7.60 | 7.47 | 7.52 | 7.52 | -1.18% | 346,370 |
| May 29, 2025 | 7.65 | 7.66 | 7.55 | 7.61 | 7.61 | 0.26% | 228,537 |
| May 28, 2025 | 7.52 | 7.67 | 7.43 | 7.59 | 7.59 | 1.20% | 338,593 |
| May 27, 2025 | 7.35 | 7.51 | 7.30 | 7.50 | 7.50 | 3.02% | 295,188 |
| May 23, 2025 | 7.24 | 7.34 | 7.24 | 7.28 | 7.28 | -1.49% | 204,253 |
| May 22, 2025 | 7.37 | 7.46 | 7.33 | 7.39 | 7.39 | -0.27% | 149,428 |
| May 21, 2025 | 7.42 | 7.55 | 7.39 | 7.41 | 7.41 | -1.20% | 178,521 |
| May 20, 2025 | 7.43 | 7.52 | 7.26 | 7.50 | 7.50 | 1.15% | 235,963 |
| May 19, 2025 | 7.58 | 7.60 | 7.35 | 7.42 | 7.42 | -3.70% | 318,152 |
| May 16, 2025 | 7.69 | 7.78 | 7.66 | 7.70 | 7.70 | - | 377,931 |
| May 15, 2025 | 7.56 | 7.72 | 7.56 | 7.70 | 7.70 | 1.58% | 274,404 |
| May 14, 2025 | 7.60 | 7.65 | 7.52 | 7.58 | 7.58 | -0.52% | 297,396 |
| May 13, 2025 | 7.64 | 7.71 | 7.58 | 7.62 | 7.62 | 0.93% | 406,919 |
| May 12, 2025 | 7.59 | 7.60 | 7.38 | 7.55 | 7.55 | 3.71% | 480,866 |
| May 9, 2025 | 7.32 | 7.38 | 7.28 | 7.28 | 7.28 | -0.27% | 198,363 |
| May 8, 2025 | 7.24 | 7.37 | 7.23 | 7.30 | 7.30 | 1.81% | 219,074 |
| May 7, 2025 | 7.12 | 7.19 | 7.03 | 7.17 | 7.17 | 0.84% | 228,594 |
| May 6, 2025 | 7.14 | 7.19 | 6.95 | 7.11 | 7.11 | -1.93% | 447,868 |