Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.65
-0.14 (-1.80%)
At close: Aug 28, 2026, 4:00 PM EDT
7.65
0.00 (0.00%)
After-hours: Aug 28, 2026, 4:15 PM EDT
Immersion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.77 | 7.77 | 7.57 | 7.65 | 7.65 | -1.80% | 287,647 |
| Aug 27, 2026 | 7.73 | 7.90 | 7.69 | 7.79 | 7.79 | 1.30% | 338,249 |
| Aug 26, 2026 | 7.64 | 7.75 | 7.61 | 7.69 | 7.69 | 0.39% | 304,693 |
| Aug 25, 2026 | 7.59 | 7.67 | 7.52 | 7.66 | 7.66 | 1.59% | 296,804 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.41 | 7.54 | 7.54 | 0.40% | 414,275 |
| Aug 21, 2026 | 7.78 | 7.78 | 7.50 | 7.51 | 7.51 | -2.72% | 470,274 |
| Aug 20, 2026 | 7.56 | 7.80 | 7.55 | 7.72 | 7.72 | 1.71% | 704,185 |
| Aug 19, 2026 | 7.58 | 7.60 | 7.45 | 7.59 | 7.59 | 0.80% | 408,348 |
| 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 |
| Jul 29, 2026 | 7.62 | 7.71 | 7.29 | 7.33 | 7.33 | -4.31% | 707,486 |
| Jul 28, 2026 | 7.72 | 8.05 | 7.57 | 7.66 | 7.66 | -0.97% | 1,565,077 |
| Jul 27, 2026 | 6.69 | 7.75 | 6.69 | 7.74 | 7.74 | 18.63% | 2,929,223 |
| Jul 24, 2026 | 6.63 | 6.64 | 6.43 | 6.52 | 6.52 | -1.21% | 342,869 |
| Jul 23, 2026 | 6.48 | 6.62 | 6.43 | 6.60 | 6.60 | 0.61% | 496,545 |
| Jul 22, 2026 | 6.49 | 6.60 | 6.44 | 6.56 | 6.56 | 0.61% | 428,445 |
| Jul 21, 2026 | 6.44 | 6.58 | 6.44 | 6.52 | 6.52 | 1.40% | 338,049 |
| Jul 20, 2026 | 6.58 | 6.70 | 6.38 | 6.43 | 6.43 | -2.06% | 446,824 |
| Jul 17, 2026 | 6.50 | 6.68 | 6.36 | 6.64 | 6.57 | 0.99% | 507,022 |
| Jul 16, 2026 | 6.65 | 6.66 | 6.52 | 6.58 | 6.50 | -1.87% | 443,201 |
| Jul 15, 2026 | 6.78 | 6.91 | 6.56 | 6.70 | 6.62 | -1.03% | 435,786 |
| Jul 14, 2026 | 6.77 | 6.87 | 6.74 | 6.77 | 6.69 | - | 658,503 |
| Jul 13, 2026 | 6.72 | 6.88 | 6.65 | 6.77 | 6.69 | 0.30% | 385,658 |
| Jul 10, 2026 | 6.53 | 6.83 | 6.49 | 6.75 | 6.67 | 3.69% | 369,746 |
| Jul 9, 2026 | 6.72 | 6.73 | 6.50 | 6.51 | 6.44 | -2.69% | 639,841 |
| Jul 8, 2026 | 6.47 | 6.71 | 6.39 | 6.69 | 6.61 | 2.92% | 530,723 |
| Jul 7, 2026 | 6.79 | 6.79 | 6.28 | 6.50 | 6.43 | -4.13% | 913,745 |
| Jul 6, 2026 | 6.73 | 6.97 | 6.69 | 6.78 | 6.70 | - | 419,069 |
| Jul 2, 2026 | 6.96 | 6.96 | 6.75 | 6.78 | 6.70 | -2.16% | 436,971 |
| Jul 1, 2026 | 6.77 | 6.97 | 6.73 | 6.93 | 6.85 | 2.36% | 663,277 |
| Jun 30, 2026 | 6.84 | 6.90 | 6.58 | 6.77 | 6.69 | -1.02% | 848,198 |
| Jun 29, 2026 | 7.02 | 7.11 | 6.83 | 6.84 | 6.76 | -2.56% | 752,881 |
| Jun 26, 2026 | 6.63 | 7.08 | 6.63 | 7.02 | 6.94 | 5.09% | 1,431,163 |
| Jun 25, 2026 | 6.78 | 7.00 | 6.55 | 6.68 | 6.60 | 2.77% | 866,528 |
| Jun 24, 2026 | 6.62 | 6.71 | 6.45 | 6.50 | 6.43 | -1.22% | 785,723 |
| Jun 23, 2026 | 6.53 | 6.69 | 6.45 | 6.58 | 6.51 | 0.46% | 924,234 |
| Jun 22, 2026 | 6.68 | 6.70 | 6.45 | 6.55 | 6.48 | -1.95% | 570,361 |
| Jun 18, 2026 | 6.58 | 6.73 | 6.47 | 6.68 | 6.60 | 3.41% | 690,864 |