Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.19
-0.01 (-0.14%)
Oct 28, 2026, 1:39 PM EDT - Market open
Immersion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.19 | 7.22 | 7.07 | 7.19 | 7.19 | -0.14% | 130,564 |
| Oct 27, 2026 | 7.11 | 7.24 | 7.10 | 7.20 | 7.20 | 1.27% | 336,198 |
| Oct 26, 2026 | 7.12 | 7.22 | 7.01 | 7.11 | 7.11 | -0.14% | 298,194 |
| Oct 23, 2026 | 7.12 | 7.19 | 7.04 | 7.12 | 7.12 | -0.90% | 331,010 |
| Oct 22, 2026 | 7.13 | 7.20 | 7.13 | 7.19 | 7.19 | -0.21% | 550,101 |
| Oct 21, 2026 | 7.19 | 7.24 | 7.13 | 7.20 | 7.20 | 0.56% | 506,110 |
| Oct 20, 2026 | 7.03 | 7.17 | 7.00 | 7.16 | 7.16 | 1.13% | 470,420 |
| Oct 19, 2026 | 6.96 | 7.16 | 6.96 | 7.08 | 7.08 | 1.72% | 323,252 |
| Oct 16, 2026 | 7.07 | 7.14 | 6.92 | 6.96 | 6.96 | -1.49% | 567,911 |
| Oct 15, 2026 | 7.08 | 7.16 | 7.02 | 7.14 | 7.07 | 0.71% | 482,707 |
| Oct 14, 2026 | 7.20 | 7.25 | 6.97 | 7.09 | 7.02 | -3.01% | 476,516 |
| Oct 13, 2026 | 7.33 | 7.39 | 7.25 | 7.31 | 7.23 | -0.54% | 452,695 |
| Oct 12, 2026 | 7.41 | 7.48 | 7.27 | 7.35 | 7.27 | -1.08% | 487,464 |
| Oct 9, 2026 | 7.33 | 7.61 | 7.33 | 7.43 | 7.35 | 4.06% | 705,130 |
| Oct 8, 2026 | 7.22 | 7.23 | 7.11 | 7.14 | 7.07 | -1.65% | 484,593 |
| Oct 7, 2026 | 7.09 | 7.27 | 7.09 | 7.26 | 7.18 | 1.26% | 349,327 |
| Oct 6, 2026 | 7.27 | 7.29 | 7.13 | 7.17 | 7.09 | -1.38% | 324,106 |
| Oct 5, 2026 | 7.38 | 7.48 | 7.25 | 7.27 | 7.19 | -1.62% | 261,746 |
| Oct 2, 2026 | 7.43 | 7.49 | 7.35 | 7.39 | 7.31 | 1.09% | 352,880 |
| Oct 1, 2026 | 7.25 | 7.41 | 7.18 | 7.31 | 7.23 | 1.11% | 342,370 |
| Sep 30, 2026 | 7.27 | 7.32 | 7.22 | 7.23 | 7.15 | -0.41% | 219,718 |
| Sep 29, 2026 | 7.27 | 7.30 | 7.19 | 7.26 | 7.18 | 0.14% | 276,743 |
| Sep 28, 2026 | 7.21 | 7.25 | 7.14 | 7.25 | 7.17 | -0.41% | 365,629 |
| Sep 25, 2026 | 7.30 | 7.36 | 7.24 | 7.28 | 7.20 | -0.14% | 257,656 |
| Sep 24, 2026 | 7.32 | 7.38 | 7.19 | 7.29 | 7.21 | -1.09% | 346,340 |
| Sep 23, 2026 | 7.42 | 7.44 | 7.34 | 7.37 | 7.29 | -0.81% | 271,017 |
| Sep 22, 2026 | 7.40 | 7.44 | 7.33 | 7.43 | 7.35 | 1.09% | 339,570 |
| Sep 21, 2026 | 7.27 | 7.37 | 7.23 | 7.35 | 7.27 | 1.94% | 347,697 |
| Sep 18, 2026 | 7.45 | 7.46 | 7.18 | 7.21 | 7.13 | -4.12% | 633,648 |
| Sep 17, 2026 | 7.22 | 7.59 | 7.17 | 7.52 | 7.44 | 5.62% | 1,236,740 |
| Sep 16, 2026 | 7.18 | 7.19 | 7.04 | 7.12 | 7.05 | -0.42% | 382,819 |
| Sep 15, 2026 | 7.18 | 7.26 | 7.09 | 7.15 | 7.07 | -0.83% | 401,073 |
| Sep 14, 2026 | 7.46 | 7.49 | 7.21 | 7.21 | 7.13 | -2.57% | 340,742 |
| Sep 11, 2026 | 7.40 | 7.49 | 7.31 | 7.40 | 7.32 | 0.54% | 275,801 |
| Sep 10, 2026 | 7.41 | 7.42 | 7.26 | 7.36 | 7.28 | -1.08% | 379,879 |
| Sep 9, 2026 | 7.62 | 7.68 | 7.40 | 7.44 | 7.36 | -2.49% | 316,307 |
| Sep 8, 2026 | 7.71 | 7.72 | 7.59 | 7.63 | 7.55 | -1.04% | 256,857 |
| Sep 4, 2026 | 7.52 | 7.72 | 7.46 | 7.71 | 7.63 | 1.98% | 213,738 |
| Sep 3, 2026 | 7.55 | 7.58 | 7.48 | 7.56 | 7.48 | 0.27% | 258,864 |
| Sep 2, 2026 | 7.39 | 7.62 | 7.35 | 7.54 | 7.46 | 1.89% | 309,223 |
| Sep 1, 2026 | 7.49 | 7.50 | 7.34 | 7.40 | 7.32 | -2.37% | 311,945 |
| Aug 31, 2026 | 7.59 | 7.62 | 7.50 | 7.58 | 7.50 | -0.92% | 305,561 |
| Aug 28, 2026 | 7.77 | 7.77 | 7.57 | 7.65 | 7.57 | -1.80% | 287,649 |
| Aug 27, 2026 | 7.73 | 7.90 | 7.69 | 7.79 | 7.71 | 1.30% | 338,488 |
| Aug 26, 2026 | 7.64 | 7.75 | 7.61 | 7.69 | 7.61 | 0.39% | 304,695 |
| Aug 25, 2026 | 7.59 | 7.67 | 7.52 | 7.66 | 7.58 | 1.59% | 296,806 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.41 | 7.54 | 7.46 | 0.40% | 414,579 |
| Aug 21, 2026 | 7.78 | 7.78 | 7.50 | 7.51 | 7.43 | -2.72% | 472,874 |
| Aug 20, 2026 | 7.56 | 7.80 | 7.55 | 7.72 | 7.64 | 1.71% | 704,236 |
| Aug 19, 2026 | 7.58 | 7.60 | 7.45 | 7.59 | 7.51 | 0.80% | 408,415 |