Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
6.82
+0.01 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
6.84
+0.02 (0.29%)
After-hours: Dec 5, 2025, 6:07 PM EST
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.81 | 6.96 | 6.79 | 6.82 | 6.82 | 0.15% | 322,734 |
| Dec 4, 2025 | 6.76 | 6.91 | 6.74 | 6.81 | 6.81 | 0.44% | 374,984 |
| Dec 3, 2025 | 6.77 | 6.82 | 6.67 | 6.78 | 6.78 | 0.30% | 477,357 |
| Dec 2, 2025 | 6.74 | 6.84 | 6.65 | 6.76 | 6.76 | 0.90% | 576,800 |
| Dec 1, 2025 | 7.01 | 7.01 | 6.69 | 6.70 | 6.70 | -5.77% | 537,627 |
| Nov 28, 2025 | 7.05 | 7.24 | 6.91 | 7.11 | 7.11 | 0.57% | 459,095 |
| Nov 26, 2025 | 7.10 | 7.13 | 6.78 | 7.07 | 7.07 | -1.26% | 782,504 |
| Nov 25, 2025 | 6.40 | 7.29 | 6.38 | 7.16 | 7.16 | 16.61% | 1,958,469 |
| Nov 24, 2025 | 5.99 | 6.21 | 5.91 | 6.14 | 6.14 | 2.68% | 657,244 |
| Nov 21, 2025 | 5.66 | 6.08 | 5.66 | 5.98 | 5.98 | 5.47% | 711,523 |
| Nov 20, 2025 | 5.92 | 6.03 | 5.65 | 5.67 | 5.67 | -2.91% | 437,004 |
| Nov 19, 2025 | 6.13 | 6.18 | 5.82 | 5.84 | 5.84 | -4.73% | 555,119 |
| Nov 18, 2025 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | -1.13% | 436,821 |
| Nov 17, 2025 | 6.37 | 6.44 | 6.15 | 6.20 | 6.20 | -3.28% | 341,346 |
| Nov 14, 2025 | 6.40 | 6.46 | 6.32 | 6.41 | 6.41 | -0.93% | 383,045 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | -4.01% | 442,771 |
| Nov 12, 2025 | 6.79 | 6.90 | 6.74 | 6.74 | 6.74 | -1.03% | 211,290 |
| Nov 11, 2025 | 6.89 | 6.93 | 6.76 | 6.81 | 6.81 | -1.16% | 374,502 |
| Nov 10, 2025 | 6.89 | 7.00 | 6.77 | 6.89 | 6.89 | 0.44% | 419,836 |
| Nov 7, 2025 | 6.83 | 6.88 | 6.75 | 6.86 | 6.86 | -0.07% | 487,579 |
| Nov 6, 2025 | 6.87 | 6.90 | 6.76 | 6.87 | 6.87 | -0.22% | 481,617 |
| Nov 5, 2025 | 6.56 | 6.93 | 6.54 | 6.88 | 6.88 | 5.04% | 569,974 |
| Nov 4, 2025 | 6.64 | 6.69 | 6.36 | 6.55 | 6.55 | -1.50% | 742,467 |
| Nov 3, 2025 | 6.69 | 6.70 | 6.54 | 6.65 | 6.65 | -0.60% | 365,031 |
| Oct 31, 2025 | 6.62 | 6.75 | 6.59 | 6.69 | 6.69 | 1.06% | 315,840 |
| Oct 30, 2025 | 6.62 | 6.69 | 6.57 | 6.62 | 6.62 | -0.75% | 376,992 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.60 | 6.67 | 6.67 | -1.19% | 541,869 |
| Oct 28, 2025 | 6.85 | 6.87 | 6.73 | 6.75 | 6.75 | -1.17% | 530,026 |
| Oct 27, 2025 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | -1.73% | 319,372 |
| Oct 24, 2025 | 6.97 | 7.03 | 6.94 | 6.95 | 6.95 | 0.29% | 156,604 |
| Oct 23, 2025 | 6.83 | 6.96 | 6.80 | 6.93 | 6.93 | 1.61% | 264,879 |
| Oct 22, 2025 | 7.06 | 7.09 | 6.80 | 6.82 | 6.82 | -3.67% | 339,346 |
| Oct 21, 2025 | 7.00 | 7.13 | 6.95 | 7.08 | 7.08 | 1.14% | 241,360 |
| Oct 20, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.16% | 223,259 |
| Oct 17, 2025 | 7.01 | 7.12 | 6.91 | 6.92 | 6.88 | -1.98% | 248,311 |
| Oct 16, 2025 | 7.14 | 7.14 | 6.98 | 7.06 | 7.01 | -1.12% | 390,874 |
| Oct 15, 2025 | 7.23 | 7.24 | 6.96 | 7.14 | 7.09 | -0.56% | 556,619 |
| Oct 14, 2025 | 7.08 | 7.24 | 7.06 | 7.18 | 7.13 | - | 317,889 |
| Oct 13, 2025 | 6.92 | 7.19 | 6.84 | 7.18 | 7.13 | 5.12% | 569,627 |
| Oct 10, 2025 | 7.06 | 7.36 | 6.73 | 6.83 | 6.79 | -3.26% | 862,152 |
| Oct 9, 2025 | 7.19 | 7.19 | 6.98 | 7.06 | 7.01 | -1.81% | 396,640 |
| Oct 8, 2025 | 7.11 | 7.20 | 7.06 | 7.19 | 7.14 | 0.98% | 251,861 |
| Oct 7, 2025 | 7.21 | 7.26 | 7.08 | 7.12 | 7.07 | -1.11% | 431,701 |
| Oct 6, 2025 | 7.08 | 7.28 | 6.96 | 7.20 | 7.15 | 2.27% | 675,786 |
| Oct 3, 2025 | 7.35 | 7.48 | 7.01 | 7.04 | 6.99 | -3.83% | 599,106 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.22 | 7.32 | 7.27 | 0.55% | 331,675 |
| Oct 1, 2025 | 7.32 | 7.39 | 7.28 | 7.28 | 7.23 | -0.82% | 785,570 |
| Sep 30, 2025 | 7.31 | 7.37 | 7.25 | 7.34 | 7.29 | 0.14% | 291,588 |
| Sep 29, 2025 | 7.14 | 7.36 | 7.12 | 7.33 | 7.28 | 2.66% | 348,398 |
| Sep 26, 2025 | 7.06 | 7.15 | 7.01 | 7.14 | 7.09 | 1.13% | 220,443 |
| Sep 25, 2025 | 7.16 | 7.16 | 7.01 | 7.06 | 7.01 | -1.81% | 330,288 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.15 | 7.19 | 7.14 | -1.51% | 366,316 |
| Sep 23, 2025 | 7.36 | 7.50 | 7.28 | 7.30 | 7.25 | -0.82% | 469,974 |
| Sep 22, 2025 | 7.38 | 7.46 | 7.31 | 7.36 | 7.31 | -0.41% | 446,090 |
| Sep 19, 2025 | 7.44 | 7.50 | 7.33 | 7.39 | 7.34 | - | 894,394 |
| Sep 18, 2025 | 7.20 | 7.44 | 7.20 | 7.39 | 7.34 | 4.08% | 921,687 |
| Sep 17, 2025 | 7.06 | 7.23 | 7.05 | 7.10 | 7.05 | 0.14% | 763,210 |
| Sep 16, 2025 | 7.05 | 7.14 | 7.03 | 7.09 | 7.04 | 0.28% | 425,976 |
| Sep 15, 2025 | 6.85 | 7.08 | 6.82 | 7.07 | 7.02 | 3.82% | 330,198 |
| Sep 12, 2025 | 6.79 | 6.88 | 6.75 | 6.81 | 6.77 | - | 268,668 |
| Sep 11, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.77 | -0.44% | 263,308 |
| Sep 10, 2025 | 6.94 | 6.95 | 6.76 | 6.84 | 6.80 | -1.44% | 431,761 |
| Sep 9, 2025 | 7.11 | 7.15 | 6.93 | 6.94 | 6.89 | -2.66% | 294,839 |
| Sep 8, 2025 | 7.10 | 7.14 | 6.97 | 7.13 | 7.08 | 0.56% | 287,523 |
| Sep 5, 2025 | 7.09 | 7.12 | 7.01 | 7.09 | 7.04 | 0.57% | 293,262 |
| Sep 4, 2025 | 7.00 | 7.05 | 6.98 | 7.05 | 7.00 | 0.57% | 189,321 |
| Sep 3, 2025 | 6.97 | 7.07 | 6.94 | 7.01 | 6.96 | 0.29% | 366,481 |
| Sep 2, 2025 | 6.96 | 7.02 | 6.91 | 6.99 | 6.94 | -0.99% | 337,879 |
| Aug 29, 2025 | 7.01 | 7.09 | 6.99 | 7.06 | 7.01 | 0.71% | 269,841 |
| Aug 28, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 6.96 | 0.29% | 193,510 |
| Aug 27, 2025 | 6.91 | 7.02 | 6.91 | 6.99 | 6.94 | 0.87% | 272,083 |
| Aug 26, 2025 | 6.84 | 6.95 | 6.84 | 6.93 | 6.88 | 1.02% | 263,479 |
| Aug 25, 2025 | 7.03 | 7.03 | 6.86 | 6.86 | 6.82 | -2.83% | 275,390 |
| Aug 22, 2025 | 6.98 | 7.17 | 6.97 | 7.06 | 7.01 | 1.73% | 651,068 |
| Aug 21, 2025 | 6.90 | 6.97 | 6.85 | 6.94 | 6.89 | 0.29% | 236,932 |
| Aug 20, 2025 | 6.97 | 7.01 | 6.84 | 6.92 | 6.88 | -1.00% | 307,382 |
| Aug 19, 2025 | 7.08 | 7.11 | 6.93 | 6.99 | 6.94 | -1.13% | 533,993 |
| Aug 18, 2025 | 7.04 | 7.09 | 6.89 | 7.07 | 7.02 | 0.28% | 522,509 |
| Aug 15, 2025 | 7.21 | 7.23 | 6.98 | 7.05 | 7.00 | -1.67% | 564,209 |
| Aug 14, 2025 | 7.28 | 7.28 | 7.13 | 7.17 | 7.12 | -2.18% | 346,163 |
| Aug 13, 2025 | 7.23 | 7.37 | 7.21 | 7.33 | 7.28 | 2.09% | 427,969 |
| Aug 12, 2025 | 7.08 | 7.20 | 7.06 | 7.18 | 7.13 | 1.99% | 448,134 |
| Aug 11, 2025 | 7.10 | 7.26 | 7.02 | 7.04 | 6.99 | -0.14% | 410,768 |
| Aug 8, 2025 | 6.91 | 7.07 | 6.90 | 7.05 | 7.00 | 2.47% | 309,546 |
| Aug 7, 2025 | 6.91 | 6.95 | 6.85 | 6.88 | 6.84 | 0.88% | 246,485 |
| Aug 6, 2025 | 7.04 | 7.07 | 6.81 | 6.82 | 6.78 | -3.40% | 303,902 |
| Aug 5, 2025 | 6.93 | 7.06 | 6.85 | 7.06 | 7.01 | 2.32% | 431,949 |
| Aug 4, 2025 | 6.86 | 6.97 | 6.86 | 6.90 | 6.86 | 1.32% | 241,821 |
| Aug 1, 2025 | 6.86 | 6.90 | 6.77 | 6.81 | 6.77 | -2.30% | 430,422 |
| Jul 31, 2025 | 7.01 | 7.01 | 6.81 | 6.97 | 6.92 | -1.41% | 589,232 |
| Jul 30, 2025 | 7.20 | 7.23 | 7.02 | 7.07 | 7.02 | -1.81% | 415,198 |
| Jul 29, 2025 | 7.39 | 7.39 | 7.17 | 7.20 | 7.15 | -1.91% | 336,587 |
| Jul 28, 2025 | 7.37 | 7.42 | 7.19 | 7.34 | 7.29 | -0.14% | 631,160 |
| Jul 25, 2025 | 7.43 | 7.51 | 7.32 | 7.35 | 7.30 | -1.47% | 314,197 |
| Jul 24, 2025 | 7.57 | 7.66 | 7.43 | 7.46 | 7.41 | 0.88% | 513,079 |
| Jul 23, 2025 | 7.32 | 7.47 | 7.31 | 7.40 | 7.35 | 1.02% | 468,945 |
| Jul 22, 2025 | 7.18 | 7.35 | 7.01 | 7.32 | 7.23 | 2.38% | 646,879 |
| Jul 21, 2025 | 7.72 | 7.76 | 7.15 | 7.15 | 7.06 | -8.92% | 975,253 |
| Jul 18, 2025 | 7.87 | 8.00 | 7.79 | 7.85 | 7.75 | 0.26% | 556,639 |
| Jul 17, 2025 | 7.77 | 7.89 | 7.77 | 7.83 | 7.73 | 0.64% | 333,270 |