Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.30
+0.13 (1.81%)
May 8, 2025, 4:00 PM EDT - Market closed
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.24 | 7.37 | 7.23 | 7.30 | 7.30 | 1.81% | 218,959 |
| 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 |
| May 5, 2025 | 7.35 | 7.40 | 7.24 | 7.25 | 7.25 | -2.16% | 218,928 |
| May 2, 2025 | 7.45 | 7.47 | 7.34 | 7.41 | 7.41 | 1.93% | 305,812 |
| May 1, 2025 | 7.25 | 7.36 | 7.21 | 7.27 | 7.27 | 0.55% | 527,736 |
| Apr 30, 2025 | 7.12 | 7.27 | 7.08 | 7.23 | 7.23 | -0.55% | 262,178 |
| Apr 29, 2025 | 7.23 | 7.31 | 7.19 | 7.27 | 7.27 | 0.14% | 140,343 |
| Apr 28, 2025 | 7.40 | 7.45 | 7.17 | 7.26 | 7.26 | -2.02% | 240,164 |
| Apr 25, 2025 | 7.15 | 7.42 | 7.11 | 7.41 | 7.41 | 4.07% | 310,058 |
| Apr 24, 2025 | 7.04 | 7.17 | 7.02 | 7.12 | 7.12 | 1.57% | 388,976 |
| Apr 23, 2025 | 7.15 | 7.25 | 6.99 | 7.01 | 7.01 | 1.15% | 357,598 |
| Apr 22, 2025 | 7.05 | 7.09 | 6.88 | 6.93 | 6.93 | -0.29% | 451,259 |
| Apr 21, 2025 | 6.99 | 7.03 | 6.93 | 6.95 | 6.95 | -1.70% | 241,965 |
| Apr 17, 2025 | 7.28 | 7.37 | 7.04 | 7.07 | 7.07 | -3.02% | 234,100 |
| Apr 16, 2025 | 7.15 | 7.31 | 7.14 | 7.29 | 7.29 | 0.83% | 391,804 |
| Apr 15, 2025 | 7.13 | 7.28 | 7.11 | 7.23 | 7.23 | 1.54% | 197,713 |
| Apr 14, 2025 | 7.23 | 7.26 | 7.02 | 7.12 | 7.12 | -0.42% | 229,677 |
| Apr 11, 2025 | 7.02 | 7.20 | 6.91 | 7.15 | 7.11 | 2.14% | 268,637 |
| Apr 10, 2025 | 6.99 | 7.10 | 6.87 | 7.00 | 6.96 | -2.51% | 328,255 |
| Apr 9, 2025 | 6.54 | 7.32 | 6.54 | 7.18 | 7.14 | 8.30% | 582,096 |
| Apr 8, 2025 | 7.07 | 7.15 | 6.51 | 6.63 | 6.59 | -3.49% | 466,009 |
| Apr 7, 2025 | 6.50 | 7.13 | 6.47 | 6.87 | 6.83 | 1.03% | 608,308 |
| Apr 4, 2025 | 6.81 | 6.93 | 6.63 | 6.80 | 6.76 | -4.49% | 646,320 |
| Apr 3, 2025 | 7.20 | 7.36 | 7.03 | 7.12 | 7.08 | -6.19% | 487,973 |
| Apr 2, 2025 | 7.62 | 7.80 | 7.59 | 7.59 | 7.54 | -1.94% | 244,960 |
| Apr 1, 2025 | 7.57 | 7.77 | 7.50 | 7.74 | 7.69 | 2.11% | 267,490 |
| Mar 31, 2025 | 7.55 | 7.66 | 7.49 | 7.58 | 7.53 | -1.56% | 315,942 |
| Mar 28, 2025 | 7.98 | 7.98 | 7.59 | 7.70 | 7.65 | -3.99% | 318,313 |
| Mar 27, 2025 | 7.86 | 8.11 | 7.83 | 8.02 | 7.97 | 1.33% | 322,950 |
| Mar 26, 2025 | 7.97 | 8.02 | 7.82 | 7.92 | 7.87 | -0.81% | 241,794 |
| Mar 25, 2025 | 7.92 | 8.06 | 7.82 | 7.98 | 7.93 | 2.05% | 502,424 |
| Mar 24, 2025 | 7.70 | 7.87 | 7.70 | 7.82 | 7.77 | 4.83% | 771,134 |
| Mar 21, 2025 | 7.47 | 7.54 | 7.35 | 7.46 | 7.41 | -1.32% | 569,393 |
| Mar 20, 2025 | 7.55 | 7.65 | 7.47 | 7.56 | 7.51 | -0.85% | 363,403 |
| Mar 19, 2025 | 7.58 | 7.64 | 7.45 | 7.63 | 7.58 | 0.59% | 506,048 |
| Mar 18, 2025 | 7.77 | 7.77 | 7.56 | 7.58 | 7.53 | -3.19% | 361,642 |
| Mar 17, 2025 | 7.60 | 7.89 | 7.60 | 7.83 | 7.78 | 3.03% | 353,833 |
| Mar 14, 2025 | 7.52 | 7.65 | 7.41 | 7.60 | 7.55 | 2.15% | 499,677 |
| Mar 13, 2025 | 7.70 | 7.75 | 7.23 | 7.44 | 7.39 | -4.62% | 1,037,638 |
| Mar 12, 2025 | 7.70 | 7.98 | 7.69 | 7.80 | 7.75 | 0.58% | 798,624 |
| Mar 11, 2025 | 7.58 | 7.83 | 7.44 | 7.76 | 7.71 | 2.44% | 415,654 |
| Mar 10, 2025 | 7.71 | 7.81 | 7.41 | 7.57 | 7.52 | -3.44% | 401,854 |
| Mar 7, 2025 | 7.70 | 7.90 | 7.67 | 7.84 | 7.79 | 1.55% | 298,584 |
| Mar 6, 2025 | 7.65 | 7.79 | 7.57 | 7.72 | 7.67 | -0.13% | 299,219 |
| Mar 5, 2025 | 7.58 | 7.78 | 7.57 | 7.73 | 7.68 | 1.71% | 367,143 |
| Mar 4, 2025 | 7.53 | 7.76 | 7.36 | 7.60 | 7.55 | -0.65% | 709,971 |
| Mar 3, 2025 | 8.06 | 8.08 | 7.58 | 7.65 | 7.60 | -4.85% | 759,843 |
| Feb 28, 2025 | 8.00 | 8.15 | 7.83 | 8.04 | 7.99 | -0.12% | 440,516 |
| Feb 27, 2025 | 8.18 | 8.21 | 8.01 | 8.05 | 8.00 | -1.83% | 333,885 |