Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.18	6.23	6.06	6.14	6.14	-0.16%	380,280
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	1.86%	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
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