Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.63	7.08	6.63	7.02	7.02	5.09%	1,385,682
Jun 25, 2026	6.78	7.00	6.55	6.68	6.68	2.77%	864,862
Jun 24, 2026	6.62	6.71	6.45	6.50	6.50	-1.22%	785,502
Jun 23, 2026	6.53	6.69	6.45	6.58	6.58	0.46%	924,234
Jun 22, 2026	6.68	6.70	6.45	6.55	6.55	-1.95%	570,361
Jun 18, 2026	6.58	6.73	6.47	6.68	6.68	3.41%	690,864
Jun 17, 2026	6.55	6.60	6.22	6.46	6.46	-1.22%	601,777
Jun 16, 2026	6.51	6.76	6.51	6.54	6.54	0.31%	491,966
Jun 15, 2026	6.54	6.65	6.43	6.52	6.52	-0.31%	571,221
Jun 12, 2026	6.66	6.78	6.54	6.54	6.54	-1.51%	280,255
Jun 11, 2026	6.47	6.66	6.35	6.64	6.64	2.63%	391,661
Jun 10, 2026	6.37	6.55	6.31	6.47	6.47	1.41%	517,084
Jun 9, 2026	6.69	6.77	6.31	6.38	6.38	-4.35%	493,345
Jun 8, 2026	6.37	6.70	6.37	6.67	6.67	4.71%	520,568
Jun 5, 2026	6.55	6.55	6.28	6.37	6.37	-3.78%	894,203
Jun 4, 2026	6.48	6.65	6.44	6.62	6.62	2.16%	376,482
Jun 3, 2026	6.90	6.90	6.37	6.48	6.48	-6.22%	556,945
Jun 2, 2026	6.72	6.94	6.71	6.91	6.91	2.83%	803,283
Jun 1, 2026	6.44	6.75	6.39	6.72	6.72	3.70%	1,030,369
May 29, 2026	6.43	6.55	6.43	6.48	6.48	0.78%	503,555
May 28, 2026	6.40	6.46	6.26	6.43	6.43	-0.16%	507,867
May 27, 2026	6.32	6.57	6.32	6.44	6.44	0.94%	376,740
May 26, 2026	6.30	6.44	6.29	6.38	6.38	1.75%	279,862
May 22, 2026	6.14	6.38	6.13	6.27	6.27	3.12%	530,450
May 21, 2026	6.09	6.16	5.98	6.08	6.08	-1.14%	341,094
May 20, 2026	6.07	6.17	5.97	6.15	6.15	1.49%	365,961
May 19, 2026	6.10	6.13	5.96	6.06	6.06	-1.30%	389,235
May 18, 2026	6.18	6.23	6.06	6.14	6.14	-0.16%	393,910
May 15, 2026	6.20	6.22	6.05	6.15	6.15	-1.28%	314,920
May 14, 2026	6.39	6.47	6.23	6.23	6.23	-2.50%	346,901
May 13, 2026	6.38	6.54	6.31	6.39	6.39	0.63%	526,304
May 12, 2026	6.53	6.53	6.24	6.35	6.35	-2.76%	359,062
May 11, 2026	6.68	6.72	6.45	6.53	6.53	-2.25%	692,477
May 8, 2026	6.48	6.71	6.35	6.68	6.68	2.93%	544,888
May 7, 2026	6.54	6.68	6.45	6.49	6.49	-0.76%	529,345
May 6, 2026	6.41	6.57	6.28	6.54	6.54	2.99%	439,517
May 5, 2026	6.54	6.59	6.29	6.35	6.35	-2.31%	841,106
May 4, 2026	6.34	6.81	6.34	6.50	6.50	2.36%	1,900,385
May 1, 2026	6.14	6.44	6.14	6.35	6.35	3.59%	642,383
Apr 30, 2026	5.89	6.15	5.83	6.13	6.13	4.43%	345,611
Apr 29, 2026	5.92	5.99	5.82	5.87	5.87	-0.84%	304,513
Apr 28, 2026	5.94	6.02	5.90	5.92	5.92	-0.84%	217,982
Apr 27, 2026	6.10	6.11	5.89	5.97	5.97	-1.97%	395,587
Apr 24, 2026	6.16	6.18	5.98	6.09	6.09	-0.33%	445,664
Apr 23, 2026	6.41	6.41	6.10	6.11	6.11	-4.53%	319,684
Apr 22, 2026	6.50	6.56	6.30	6.40	6.40	-0.78%	423,512
Apr 21, 2026	6.58	6.73	6.44	6.45	6.45	-1.83%	751,942
Apr 20, 2026	6.34	6.62	6.30	6.57	6.57	3.06%	794,263
Apr 17, 2026	6.24	6.46	6.19	6.45	6.38	4.88%	740,154
Apr 16, 2026	6.11	6.24	6.05	6.15	6.08	0.33%	619,783