Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
5.92
-0.05 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 394,029 |
| Apr 24, 2026 | 6.16 | 6.18 | 5.98 | 6.09 | 6.09 | -0.33% | 392,301 |
| Apr 23, 2026 | 6.41 | 6.41 | 6.10 | 6.11 | 6.11 | -4.53% | 317,845 |
| Apr 22, 2026 | 6.50 | 6.56 | 6.30 | 6.40 | 6.40 | -0.78% | 374,555 |
| Apr 21, 2026 | 6.58 | 6.73 | 6.44 | 6.45 | 6.45 | -1.83% | 737,209 |
| Apr 20, 2026 | 6.34 | 6.62 | 6.30 | 6.57 | 6.57 | 1.86% | 792,445 |
| 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 |
| Apr 15, 2026 | 5.80 | 6.15 | 5.79 | 6.13 | 6.06 | 5.69% | 558,797 |
| Apr 14, 2026 | 5.54 | 5.80 | 5.51 | 5.80 | 5.73 | 3.57% | 1,709,378 |
| Apr 13, 2026 | 5.56 | 5.63 | 5.52 | 5.60 | 5.53 | 0.18% | 904,415 |
| Apr 10, 2026 | 5.65 | 5.68 | 5.53 | 5.59 | 5.53 | -1.41% | 545,564 |
| Apr 9, 2026 | 5.40 | 5.68 | 5.32 | 5.67 | 5.60 | 1.43% | 664,990 |
| Apr 8, 2026 | 5.61 | 5.76 | 5.51 | 5.59 | 5.53 | 1.45% | 535,305 |
| Apr 7, 2026 | 5.71 | 5.74 | 5.48 | 5.51 | 5.45 | -3.84% | 751,721 |
| Apr 6, 2026 | 5.65 | 5.74 | 5.60 | 5.73 | 5.66 | 1.60% | 606,596 |
| Apr 2, 2026 | 5.46 | 5.65 | 5.36 | 5.64 | 5.57 | 1.44% | 395,184 |
| Apr 1, 2026 | 5.54 | 5.74 | 5.54 | 5.56 | 5.50 | 1.83% | 715,385 |
| Mar 31, 2026 | 5.55 | 5.64 | 5.30 | 5.46 | 5.40 | -0.18% | 634,734 |
| Mar 30, 2026 | 5.53 | 5.57 | 5.25 | 5.47 | 5.41 | -1.44% | 778,187 |
| Mar 27, 2026 | 5.98 | 5.99 | 5.54 | 5.55 | 5.49 | -6.41% | 1,025,912 |
| Mar 26, 2026 | 6.07 | 6.19 | 5.92 | 5.93 | 5.86 | -4.51% | 460,176 |
| Mar 25, 2026 | 6.13 | 6.24 | 6.11 | 6.21 | 6.14 | 2.48% | 243,941 |
| Mar 24, 2026 | 6.04 | 6.18 | 6.04 | 6.06 | 5.99 | -0.33% | 450,900 |
| Mar 23, 2026 | 6.00 | 6.13 | 5.96 | 6.08 | 6.01 | 3.75% | 501,668 |
| Mar 20, 2026 | 6.07 | 6.10 | 5.86 | 5.86 | 5.79 | -3.46% | 559,023 |
| Mar 19, 2026 | 6.10 | 6.20 | 6.03 | 6.07 | 6.00 | -1.62% | 520,433 |
| Mar 18, 2026 | 6.38 | 6.47 | 6.17 | 6.17 | 6.10 | -3.89% | 383,755 |
| Mar 17, 2026 | 6.40 | 6.48 | 6.33 | 6.42 | 6.35 | 0.78% | 456,711 |
| Mar 16, 2026 | 6.36 | 6.44 | 6.27 | 6.37 | 6.30 | 3.07% | 278,517 |
| Mar 13, 2026 | 6.29 | 6.42 | 6.16 | 6.18 | 6.11 | -0.80% | 251,883 |
| Mar 12, 2026 | 6.26 | 6.37 | 6.17 | 6.23 | 6.16 | -2.20% | 275,646 |
| Mar 11, 2026 | 6.22 | 6.59 | 6.22 | 6.37 | 6.30 | 2.58% | 512,337 |
| Mar 10, 2026 | 6.19 | 6.32 | 6.14 | 6.21 | 6.14 | -0.32% | 313,443 |
| Mar 9, 2026 | 5.97 | 6.26 | 5.86 | 6.23 | 6.16 | 2.47% | 414,974 |
| Mar 6, 2026 | 6.02 | 6.10 | 5.95 | 6.08 | 6.01 | -0.33% | 200,279 |
| Mar 5, 2026 | 6.08 | 6.21 | 6.05 | 6.10 | 6.03 | -0.33% | 290,546 |
| Mar 4, 2026 | 6.02 | 6.17 | 5.97 | 6.12 | 6.05 | 2.51% | 210,176 |
| Mar 3, 2026 | 6.01 | 6.06 | 5.91 | 5.97 | 5.90 | -3.08% | 302,976 |
| Mar 2, 2026 | 6.00 | 6.19 | 5.99 | 6.16 | 6.09 | 0.82% | 274,044 |
| Feb 27, 2026 | 6.20 | 6.25 | 6.11 | 6.11 | 6.04 | -2.86% | 187,242 |
| Feb 26, 2026 | 6.20 | 6.30 | 6.09 | 6.29 | 6.22 | 1.78% | 269,084 |
| Feb 25, 2026 | 5.99 | 6.25 | 5.93 | 6.18 | 6.11 | 3.34% | 496,052 |
| Feb 24, 2026 | 5.95 | 6.16 | 5.95 | 5.98 | 5.91 | 0.67% | 271,178 |
| Feb 23, 2026 | 6.07 | 6.07 | 5.92 | 5.94 | 5.87 | -2.30% | 378,586 |
| Feb 20, 2026 | 6.01 | 6.12 | 5.98 | 6.08 | 6.01 | -0.33% | 283,619 |
| Feb 19, 2026 | 5.95 | 6.12 | 5.95 | 6.10 | 6.03 | 2.01% | 280,305 |
| Feb 18, 2026 | 5.91 | 6.10 | 5.76 | 5.98 | 5.91 | 1.18% | 386,305 |
| Feb 17, 2026 | 6.14 | 6.17 | 5.79 | 5.91 | 5.84 | -4.06% | 640,153 |