Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.17
-0.09 (-1.24%)
Oct 8, 2026, 11:30 AM EDT - Market open
Immersion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.22 | 7.23 | 7.17 | 7.17 | 7.17 | -1.24% | 52,765 |
| Oct 7, 2026 | 7.09 | 7.27 | 7.09 | 7.26 | 7.26 | 1.26% | 349,326 |
| Oct 6, 2026 | 7.27 | 7.29 | 7.13 | 7.17 | 7.17 | -1.38% | 322,329 |
| Oct 5, 2026 | 7.38 | 7.48 | 7.25 | 7.27 | 7.27 | -1.62% | 261,742 |
| Oct 2, 2026 | 7.43 | 7.49 | 7.35 | 7.39 | 7.39 | 1.09% | 352,878 |
| Oct 1, 2026 | 7.25 | 7.41 | 7.18 | 7.31 | 7.31 | 1.11% | 342,368 |
| Sep 30, 2026 | 7.27 | 7.32 | 7.22 | 7.23 | 7.23 | -0.41% | 219,716 |
| Sep 29, 2026 | 7.27 | 7.30 | 7.19 | 7.26 | 7.26 | 0.14% | 276,743 |
| Sep 28, 2026 | 7.21 | 7.25 | 7.14 | 7.25 | 7.25 | -0.41% | 365,629 |
| Sep 25, 2026 | 7.30 | 7.36 | 7.24 | 7.28 | 7.28 | -0.14% | 257,656 |
| Sep 24, 2026 | 7.32 | 7.38 | 7.19 | 7.29 | 7.29 | -1.09% | 346,340 |
| Sep 23, 2026 | 7.42 | 7.44 | 7.34 | 7.37 | 7.37 | -0.81% | 271,017 |
| Sep 22, 2026 | 7.40 | 7.44 | 7.33 | 7.43 | 7.43 | 1.09% | 339,570 |
| Sep 21, 2026 | 7.27 | 7.37 | 7.23 | 7.35 | 7.35 | 1.94% | 347,697 |
| Sep 18, 2026 | 7.45 | 7.46 | 7.18 | 7.21 | 7.21 | -4.12% | 633,648 |
| Sep 17, 2026 | 7.22 | 7.59 | 7.17 | 7.52 | 7.52 | 5.62% | 1,236,740 |
| Sep 16, 2026 | 7.18 | 7.19 | 7.04 | 7.12 | 7.12 | -0.42% | 382,819 |
| Sep 15, 2026 | 7.18 | 7.26 | 7.09 | 7.15 | 7.15 | -0.83% | 401,073 |
| Sep 14, 2026 | 7.46 | 7.49 | 7.21 | 7.21 | 7.21 | -2.57% | 340,742 |
| Sep 11, 2026 | 7.40 | 7.49 | 7.31 | 7.40 | 7.40 | 0.54% | 275,801 |
| Sep 10, 2026 | 7.41 | 7.42 | 7.26 | 7.36 | 7.36 | -1.08% | 379,879 |
| Sep 9, 2026 | 7.62 | 7.68 | 7.40 | 7.44 | 7.44 | -2.49% | 316,307 |
| Sep 8, 2026 | 7.71 | 7.72 | 7.59 | 7.63 | 7.63 | -1.04% | 256,857 |
| Sep 4, 2026 | 7.52 | 7.72 | 7.46 | 7.71 | 7.71 | 1.98% | 213,738 |
| Sep 3, 2026 | 7.55 | 7.58 | 7.48 | 7.56 | 7.56 | 0.27% | 258,864 |
| Sep 2, 2026 | 7.39 | 7.62 | 7.35 | 7.54 | 7.54 | 1.89% | 309,223 |
| Sep 1, 2026 | 7.49 | 7.50 | 7.34 | 7.40 | 7.40 | -2.37% | 311,945 |
| Aug 31, 2026 | 7.59 | 7.62 | 7.50 | 7.58 | 7.58 | -0.92% | 305,561 |
| Aug 28, 2026 | 7.77 | 7.77 | 7.57 | 7.65 | 7.65 | -1.80% | 287,649 |
| Aug 27, 2026 | 7.73 | 7.90 | 7.69 | 7.79 | 7.79 | 1.30% | 338,488 |
| Aug 26, 2026 | 7.64 | 7.75 | 7.61 | 7.69 | 7.69 | 0.39% | 304,695 |
| Aug 25, 2026 | 7.59 | 7.67 | 7.52 | 7.66 | 7.66 | 1.59% | 296,806 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.41 | 7.54 | 7.54 | 0.40% | 414,579 |
| Aug 21, 2026 | 7.78 | 7.78 | 7.50 | 7.51 | 7.51 | -2.72% | 472,874 |
| Aug 20, 2026 | 7.56 | 7.80 | 7.55 | 7.72 | 7.72 | 1.71% | 704,236 |
| Aug 19, 2026 | 7.58 | 7.60 | 7.45 | 7.59 | 7.59 | 0.80% | 408,415 |
| Aug 18, 2026 | 7.43 | 7.56 | 7.30 | 7.53 | 7.53 | 0.27% | 471,794 |
| Aug 17, 2026 | 7.43 | 7.56 | 7.37 | 7.51 | 7.51 | 0.13% | 396,638 |
| Aug 14, 2026 | 7.50 | 7.53 | 7.45 | 7.50 | 7.50 | 0.40% | 376,630 |
| Aug 13, 2026 | 7.45 | 7.57 | 7.45 | 7.47 | 7.47 | 0.54% | 389,820 |
| Aug 12, 2026 | 7.50 | 7.57 | 7.30 | 7.43 | 7.43 | -0.67% | 407,808 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.47 | 7.48 | 7.48 | -3.36% | 366,855 |
| Aug 10, 2026 | 7.58 | 7.84 | 7.56 | 7.74 | 7.74 | 1.84% | 812,279 |
| Aug 7, 2026 | 7.43 | 7.66 | 7.43 | 7.60 | 7.60 | 2.70% | 667,589 |
| Aug 6, 2026 | 7.62 | 7.71 | 7.34 | 7.40 | 7.40 | -3.52% | 600,252 |
| Aug 5, 2026 | 7.74 | 7.80 | 7.63 | 7.67 | 7.67 | -0.78% | 588,813 |
| Aug 4, 2026 | 7.58 | 7.78 | 7.56 | 7.73 | 7.73 | 3.34% | 658,150 |
| Aug 3, 2026 | 7.57 | 7.65 | 7.28 | 7.48 | 7.48 | -1.06% | 658,934 |
| Jul 31, 2026 | 7.38 | 7.60 | 7.38 | 7.56 | 7.56 | 2.09% | 624,998 |
| Jul 30, 2026 | 7.36 | 7.57 | 7.21 | 7.41 | 7.41 | 1.02% | 679,703 |