Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
6.11
-0.18 (-2.86%)
At close: Feb 27, 2026, 4:00 PM EST
6.06
-0.05 (-0.90%)
After-hours: Feb 27, 2026, 7:58 PM EST

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.206.256.116.136.13-2.58%185,166
Feb 26, 20266.206.306.096.296.291.78%269,034
Feb 25, 20265.996.255.936.186.183.34%494,787
Feb 24, 20265.956.165.955.985.980.67%270,911
Feb 23, 20266.076.075.925.945.94-2.30%377,560
Feb 20, 20266.016.125.986.086.08-0.33%283,615
Feb 19, 20265.956.125.956.106.102.01%280,199
Feb 18, 20265.916.105.765.985.981.18%385,668
Feb 17, 20266.146.175.795.915.91-4.06%640,054
Feb 13, 20266.186.316.146.166.160.49%286,325
Feb 12, 20266.316.346.086.136.13-3.01%326,072
Feb 11, 20266.586.596.266.326.32-3.81%381,109
Feb 10, 20266.596.756.576.576.57-0.30%391,064
Feb 9, 20266.656.676.546.596.59-1.35%393,541
Feb 6, 20266.586.736.566.686.682.45%339,800
Feb 5, 20266.706.706.466.526.52-2.98%280,733
Feb 4, 20266.686.826.646.726.720.90%369,456
Feb 3, 20266.846.846.606.666.66-2.35%298,142
Feb 2, 20266.716.936.686.826.821.49%292,686
Jan 30, 20266.686.766.626.726.72-0.15%376,116
Jan 29, 20266.626.746.536.736.732.12%247,227
Jan 28, 20266.756.796.536.596.59-2.37%259,264
Jan 27, 20266.836.856.646.756.75-0.74%341,772
Jan 26, 20266.736.886.696.806.801.34%517,820
Jan 23, 20266.676.796.586.716.710.75%393,739
Jan 22, 20266.626.746.606.666.661.37%377,808
Jan 21, 20266.626.756.396.576.57-0.15%377,952
Jan 20, 20266.376.726.346.586.581.39%619,228
Jan 16, 20266.536.566.446.496.49-1.07%261,361
Jan 15, 20266.476.636.416.566.491.55%344,285
Jan 14, 20266.566.636.436.466.39-1.52%274,036
Jan 13, 20266.516.616.506.566.490.77%281,105
Jan 12, 20266.526.576.416.516.44-0.61%228,727
Jan 9, 20266.496.606.366.556.480.92%280,568
Jan 8, 20266.366.556.346.496.421.72%312,162
Jan 7, 20266.486.496.316.386.31-1.69%315,942
Jan 6, 20266.346.526.266.496.421.72%415,930
Jan 5, 20266.436.546.276.386.31-0.47%399,254
Jan 2, 20266.856.876.396.416.34-5.74%434,180
Dec 31, 20256.816.826.746.806.720.15%423,252
Dec 30, 20256.826.846.756.796.71-0.15%520,329
Dec 29, 20256.776.856.746.806.72-0.73%382,051
Dec 26, 20256.896.916.746.856.77-0.58%470,849
Dec 24, 20256.726.956.676.896.812.68%389,448
Dec 23, 20256.386.786.366.716.634.68%744,455
Dec 22, 20256.486.576.406.416.34-0.62%388,409
Dec 19, 20256.476.536.416.456.38-0.31%621,101
Dec 18, 20256.566.576.446.476.40-500,052
Dec 17, 20256.706.736.426.476.40-3.72%585,147
Dec 16, 20256.726.916.556.726.64-0.44%1,092,270
Dec 15, 20256.926.946.716.756.67-2.32%1,370,061
Dec 12, 20257.067.096.906.916.83-1.85%360,966
Dec 11, 20256.937.076.917.046.961.15%516,205
Dec 10, 20256.937.006.836.966.88-0.14%594,871
Dec 9, 20257.037.146.956.976.89-0.99%541,152
Dec 8, 20256.937.066.897.046.963.23%798,076
Dec 5, 20256.816.966.796.826.740.15%322,757
Dec 4, 20256.766.916.746.816.730.44%374,990
Dec 3, 20256.776.826.676.786.700.30%477,357
Dec 2, 20256.746.846.656.766.680.90%576,800
Dec 1, 20257.017.016.696.706.62-5.77%537,627
Nov 28, 20257.057.246.917.117.030.57%459,095
Nov 26, 20257.107.136.787.076.99-1.26%782,504
Nov 25, 20256.407.296.387.167.0816.61%1,958,469
Nov 24, 20255.996.215.916.146.072.68%657,244
Nov 21, 20255.666.085.665.985.915.47%711,523
Nov 20, 20255.926.035.655.675.61-2.91%437,004
Nov 19, 20256.136.185.825.845.77-4.73%555,119
Nov 18, 20256.206.216.106.136.06-1.13%436,821
Nov 17, 20256.376.446.156.206.13-3.28%341,346
Nov 14, 20256.406.466.326.416.34-0.93%383,045
Nov 13, 20256.756.756.446.476.40-4.01%442,771
Nov 12, 20256.796.906.746.746.66-1.03%211,290
Nov 11, 20256.896.936.766.816.73-1.16%374,502
Nov 10, 20256.897.006.776.896.810.44%419,836
Nov 7, 20256.836.886.756.866.78-0.07%487,579
Nov 6, 20256.876.906.766.876.79-0.22%481,617
Nov 5, 20256.566.936.546.886.805.04%569,974
Nov 4, 20256.646.696.366.556.48-1.50%742,467
Nov 3, 20256.696.706.546.656.57-0.60%365,031
Oct 31, 20256.626.756.596.696.611.06%315,840
Oct 30, 20256.626.696.576.626.54-0.75%376,992
Oct 29, 20256.756.796.606.676.59-1.19%541,869
Oct 28, 20256.856.876.736.756.67-1.17%530,026
Oct 27, 20257.017.016.806.836.75-1.73%319,372
Oct 24, 20256.977.036.946.956.870.29%156,604
Oct 23, 20256.836.966.806.936.851.61%264,879
Oct 22, 20257.067.096.806.826.74-3.67%339,346
Oct 21, 20257.007.136.957.087.001.14%241,360
Oct 20, 20256.907.006.907.006.921.16%223,259
Oct 17, 20257.017.126.916.926.80-1.98%248,311
Oct 16, 20257.147.146.987.066.93-1.12%390,874
Oct 15, 20257.237.246.967.147.01-0.56%556,619
Oct 14, 20257.087.247.067.187.05-317,889
Oct 13, 20256.927.196.847.187.055.12%569,627
Oct 10, 20257.067.366.736.836.71-3.26%862,152
Oct 9, 20257.197.196.987.066.93-1.81%396,640
Oct 8, 20257.117.207.067.197.060.98%251,861
Oct 7, 20257.217.267.087.126.99-1.11%431,701
Oct 6, 20257.087.286.967.207.072.27%675,786