Immersion Corporation - Common Stock (IMMR)
6.7200
-0.0100 (-0.15%)
NASDAQ · Last Trade: Feb 1st, 3:02 PM EST
Historical Prices For Immersion Corporation - Common Stock (IMMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 6.68 | 6.75 | 6.62 | 6.72 | 376,116 | 6.72 |
| 1/29/2026 | 6.62 | 6.74 | 6.53 | 6.73 | 247,158 | 6.73 |
| 1/28/2026 | 6.75 | 6.79 | 6.53 | 6.59 | 259,114 | 6.59 |
| 1/27/2026 | 6.83 | 6.85 | 6.63 | 6.75 | 341,612 | 6.75 |
| 1/26/2026 | 6.73 | 6.88 | 6.69 | 6.80 | 517,802 | 6.80 |
| 1/23/2026 | 6.67 | 6.79 | 6.58 | 6.71 | 393,739 | 6.71 |
| 1/22/2026 | 6.62 | 6.74 | 6.59 | 6.66 | 377,808 | 6.66 |
| 1/21/2026 | 6.62 | 6.75 | 6.39 | 6.57 | 377,952 | 6.57 |
| 1/20/2026 | 6.37 | 6.72 | 6.34 | 6.58 | 619,225 | 6.58 |
| 1/16/2026 | 6.53 | 6.56 | 6.43 | 6.49 | 261,361 | 6.49 |
| 1/15/2026 | 6.47 | 6.63 | 6.41 | 6.56 | 344,283 | 6.49 |
| 1/14/2026 | 6.56 | 6.63 | 6.42 | 6.46 | 274,036 | 6.39 |
| 1/13/2026 | 6.51 | 6.61 | 6.50 | 6.56 | 281,101 | 6.49 |
| 1/12/2026 | 6.52 | 6.57 | 6.41 | 6.51 | 228,727 | 6.44 |
| 1/09/2026 | 6.49 | 6.60 | 6.36 | 6.55 | 280,568 | 6.48 |
| 1/08/2026 | 6.36 | 6.55 | 6.34 | 6.49 | 312,162 | 6.42 |
| 1/07/2026 | 6.48 | 6.49 | 6.31 | 6.38 | 315,942 | 6.31 |
| 1/06/2026 | 6.34 | 6.51 | 6.26 | 6.49 | 415,915 | 6.42 |
| 1/05/2026 | 6.43 | 6.54 | 6.27 | 6.38 | 398,947 | 6.31 |
| 1/02/2026 | 6.85 | 6.87 | 6.39 | 6.41 | 434,180 | 6.34 |
| 12/31/2025 | 6.81 | 6.82 | 6.74 | 6.80 | 423,252 | 6.72 |
| 12/30/2025 | 6.82 | 6.84 | 6.75 | 6.79 | 520,011 | 6.71 |
| 12/29/2025 | 6.77 | 6.85 | 6.74 | 6.80 | 380,852 | 6.72 |
| 12/26/2025 | 6.89 | 6.91 | 6.74 | 6.85 | 470,849 | 6.77 |
| 12/24/2025 | 6.72 | 6.95 | 6.67 | 6.89 | 389,448 | 6.81 |
| 12/23/2025 | 6.38 | 6.78 | 6.36 | 6.71 | 744,105 | 6.63 |
| 12/22/2025 | 6.48 | 6.57 | 6.39 | 6.41 | 388,403 | 6.34 |
| 12/19/2025 | 6.47 | 6.53 | 6.41 | 6.45 | 621,101 | 6.38 |
| 12/18/2025 | 6.56 | 6.57 | 6.44 | 6.47 | 499,901 | 6.40 |
| 12/17/2025 | 6.70 | 6.72 | 6.42 | 6.47 | 585,147 | 6.40 |
| 12/16/2025 | 6.72 | 6.91 | 6.55 | 6.72 | 1,092,269 | 6.64 |
| 12/15/2025 | 6.92 | 6.94 | 6.71 | 6.75 | 1,370,061 | 6.67 |
| 12/12/2025 | 7.06 | 7.09 | 6.90 | 6.91 | 360,966 | 6.83 |
| 12/11/2025 | 6.93 | 7.07 | 6.91 | 7.04 | 516,204 | 6.96 |
| 12/10/2025 | 6.93 | 7.00 | 6.83 | 6.96 | 594,871 | 6.88 |
| 12/09/2025 | 7.03 | 7.14 | 6.95 | 6.97 | 541,150 | 6.89 |
| 12/08/2025 | 6.93 | 7.06 | 6.88 | 7.04 | 797,872 | 6.96 |
| 12/05/2025 | 6.81 | 6.96 | 6.79 | 6.82 | 322,757 | 6.74 |
| 12/04/2025 | 6.76 | 6.91 | 6.74 | 6.81 | 374,985 | 6.73 |
| 12/03/2025 | 6.77 | 6.82 | 6.67 | 6.78 | 477,357 | 6.70 |
| 12/02/2025 | 6.74 | 6.84 | 6.65 | 6.76 | 576,800 | 6.68 |
| 12/01/2025 | 7.01 | 7.01 | 6.69 | 6.70 | 537,611 | 6.62 |
| 11/28/2025 | 7.05 | 7.24 | 6.91 | 7.11 | 459,095 | 7.03 |
| 11/26/2025 | 7.10 | 7.13 | 6.78 | 7.07 | 782,504 | 6.99 |
| 11/25/2025 | 6.40 | 7.29 | 6.38 | 7.16 | 1,957,968 | 7.08 |
| 11/24/2025 | 5.99 | 6.21 | 5.91 | 6.14 | 657,046 | 6.07 |
| 11/21/2025 | 5.66 | 6.08 | 5.66 | 5.98 | 711,523 | 5.91 |
| 11/20/2025 | 5.92 | 6.02 | 5.65 | 5.67 | 436,985 | 5.61 |
| 11/19/2025 | 6.13 | 6.18 | 5.82 | 5.84 | 553,900 | 5.77 |
| 11/18/2025 | 6.20 | 6.21 | 6.10 | 6.13 | 436,755 | 6.06 |
| 11/17/2025 | 6.37 | 6.37 | 6.15 | 6.20 | 341,346 | 6.13 |
| 11/14/2025 | 6.40 | 6.46 | 6.32 | 6.41 | 383,045 | 6.34 |
| 11/13/2025 | 6.75 | 6.75 | 6.44 | 6.47 | 442,071 | 6.40 |
| 11/12/2025 | 6.79 | 6.90 | 6.74 | 6.74 | 211,289 | 6.66 |
| 11/11/2025 | 6.89 | 6.93 | 6.76 | 6.81 | 374,482 | 6.73 |
| 11/10/2025 | 6.89 | 7.00 | 6.77 | 6.89 | 419,827 | 6.81 |
| 11/07/2025 | 6.83 | 6.88 | 6.75 | 6.86 | 487,579 | 6.78 |
| 11/06/2025 | 6.87 | 6.90 | 6.75 | 6.87 | 481,615 | 6.79 |
| 11/05/2025 | 6.56 | 6.93 | 6.54 | 6.88 | 569,772 | 6.80 |
| 11/04/2025 | 6.64 | 6.69 | 6.36 | 6.55 | 741,772 | 6.48 |
| 11/03/2025 | 6.69 | 6.70 | 6.54 | 6.65 | 365,008 | 6.57 |