Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.50	6.68	6.36	6.64	6.64	0.99%	506,272
Jul 16, 2026	6.65	6.66	6.52	6.58	6.58	-1.87%	441,240
Jul 15, 2026	6.78	6.91	6.56	6.70	6.70	-1.03%	435,708
Jul 14, 2026	6.77	6.87	6.74	6.77	6.77	-	658,486
Jul 13, 2026	6.72	6.88	6.65	6.77	6.77	0.30%	385,658
Jul 10, 2026	6.53	6.83	6.49	6.75	6.75	3.69%	369,746
Jul 9, 2026	6.72	6.73	6.50	6.51	6.51	-2.69%	639,841
Jul 8, 2026	6.47	6.71	6.39	6.69	6.69	2.92%	530,723
Jul 7, 2026	6.79	6.79	6.28	6.50	6.50	-4.13%	913,745
Jul 6, 2026	6.73	6.97	6.69	6.78	6.78	-	419,069
Jul 2, 2026	6.96	6.96	6.75	6.78	6.78	-2.16%	436,971
Jul 1, 2026	6.77	6.97	6.73	6.93	6.93	2.36%	663,277
Jun 30, 2026	6.84	6.90	6.58	6.77	6.77	-1.02%	848,198
Jun 29, 2026	7.02	7.11	6.83	6.84	6.84	-2.56%	752,881
Jun 26, 2026	6.63	7.08	6.63	7.02	7.02	5.09%	1,431,163
Jun 25, 2026	6.78	7.00	6.55	6.68	6.68	2.77%	866,528
Jun 24, 2026	6.62	6.71	6.45	6.50	6.50	-1.22%	785,723
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