Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	7.43	7.66	7.43	7.60	7.60	2.70%	667,569
Aug 6, 2026	7.62	7.71	7.34	7.40	7.40	-3.52%	533,785
Aug 5, 2026	7.74	7.80	7.63	7.67	7.67	-0.78%	580,648
Aug 4, 2026	7.58	7.78	7.56	7.73	7.73	3.34%	651,611
Aug 3, 2026	7.57	7.65	7.28	7.48	7.48	-1.06%	625,540
Jul 31, 2026	7.38	7.60	7.38	7.56	7.56	2.09%	590,864
Jul 30, 2026	7.36	7.57	7.21	7.41	7.41	1.02%	670,469
Jul 29, 2026	7.62	7.71	7.29	7.33	7.33	-4.31%	702,424
Jul 28, 2026	7.72	8.05	7.57	7.66	7.66	-0.97%	1,489,645
Jul 27, 2026	6.69	7.75	6.69	7.74	7.74	18.63%	2,927,457
Jul 24, 2026	6.63	6.64	6.43	6.52	6.52	-1.21%	338,040
Jul 23, 2026	6.48	6.62	6.43	6.60	6.60	0.61%	496,545
Jul 22, 2026	6.49	6.60	6.44	6.56	6.56	0.61%	428,445
Jul 21, 2026	6.44	6.58	6.44	6.52	6.52	1.40%	338,049
Jul 20, 2026	6.58	6.70	6.38	6.43	6.43	-2.06%	446,824
Jul 17, 2026	6.50	6.68	6.36	6.64	6.57	0.99%	507,022
Jul 16, 2026	6.65	6.66	6.52	6.58	6.50	-1.87%	443,201
Jul 15, 2026	6.78	6.91	6.56	6.70	6.62	-1.03%	435,786
Jul 14, 2026	6.77	6.87	6.74	6.77	6.69	-	658,503
Jul 13, 2026	6.72	6.88	6.65	6.77	6.69	0.30%	385,658
Jul 10, 2026	6.53	6.83	6.49	6.75	6.67	3.69%	369,746
Jul 9, 2026	6.72	6.73	6.50	6.51	6.44	-2.69%	639,841
Jul 8, 2026	6.47	6.71	6.39	6.69	6.61	2.92%	530,723
Jul 7, 2026	6.79	6.79	6.28	6.50	6.43	-4.13%	913,745
Jul 6, 2026	6.73	6.97	6.69	6.78	6.70	-	419,069
Jul 2, 2026	6.96	6.96	6.75	6.78	6.70	-2.16%	436,971
Jul 1, 2026	6.77	6.97	6.73	6.93	6.85	2.36%	663,277
Jun 30, 2026	6.84	6.90	6.58	6.77	6.69	-1.02%	848,198
Jun 29, 2026	7.02	7.11	6.83	6.84	6.76	-2.56%	752,881
Jun 26, 2026	6.63	7.08	6.63	7.02	6.94	5.09%	1,431,163
Jun 25, 2026	6.78	7.00	6.55	6.68	6.60	2.77%	866,528
Jun 24, 2026	6.62	6.71	6.45	6.50	6.43	-1.22%	785,723
Jun 23, 2026	6.53	6.69	6.45	6.58	6.51	0.46%	924,234
Jun 22, 2026	6.68	6.70	6.45	6.55	6.48	-1.95%	570,361
Jun 18, 2026	6.58	6.73	6.47	6.68	6.60	3.41%	690,864
Jun 17, 2026	6.55	6.60	6.22	6.46	6.39	-1.22%	601,777
Jun 16, 2026	6.51	6.76	6.51	6.54	6.47	0.31%	491,966
Jun 15, 2026	6.54	6.65	6.43	6.52	6.45	-0.31%	571,221
Jun 12, 2026	6.66	6.78	6.54	6.54	6.47	-1.51%	280,255
Jun 11, 2026	6.47	6.66	6.35	6.64	6.57	2.63%	391,661
Jun 10, 2026	6.37	6.55	6.31	6.47	6.40	1.41%	517,084
Jun 9, 2026	6.69	6.77	6.31	6.38	6.31	-4.35%	493,345
Jun 8, 2026	6.37	6.70	6.37	6.67	6.59	4.71%	520,568
Jun 5, 2026	6.55	6.55	6.28	6.37	6.30	-3.78%	894,203
Jun 4, 2026	6.48	6.65	6.44	6.62	6.55	2.16%	376,482
Jun 3, 2026	6.90	6.90	6.37	6.48	6.41	-6.22%	556,945
Jun 2, 2026	6.72	6.94	6.71	6.91	6.83	2.83%	803,283
Jun 1, 2026	6.44	6.75	6.39	6.72	6.64	3.70%	1,030,369
May 29, 2026	6.43	6.55	6.43	6.48	6.41	0.78%	503,555
May 28, 2026	6.40	6.46	6.26	6.43	6.36	-0.16%	507,867