Immersion Corporation - Common Stock (IMMR)
6.8600
-0.1100 (-1.58%)
NASDAQ · Last Trade: Aug 1st, 11:01 AM EDT
Historical Prices For Immersion Corporation - Common Stock (IMMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.01 | 7.01 | 6.80 | 6.97 | 588,232 | 6.97 |
| 7/30/2025 | 7.20 | 7.23 | 7.02 | 7.07 | 415,103 | 7.07 |
| 7/29/2025 | 7.39 | 7.39 | 7.17 | 7.20 | 336,583 | 7.20 |
| 7/28/2025 | 7.37 | 7.42 | 7.19 | 7.34 | 631,074 | 7.34 |
| 7/25/2025 | 7.43 | 7.51 | 7.32 | 7.35 | 314,197 | 7.35 |
| 7/24/2025 | 7.57 | 7.66 | 7.43 | 7.46 | 513,077 | 7.46 |
| 7/23/2025 | 7.32 | 7.46 | 7.31 | 7.39 | 468,945 | 7.39 |
| 7/22/2025 | 7.18 | 7.35 | 7.01 | 7.32 | 646,679 | 7.28 |
| 7/21/2025 | 7.72 | 7.76 | 7.15 | 7.15 | 974,893 | 7.11 |
| 7/18/2025 | 7.87 | 8.00 | 7.79 | 7.85 | 556,639 | 7.80 |
| 7/17/2025 | 7.77 | 7.89 | 7.77 | 7.83 | 333,270 | 7.78 |
| 7/16/2025 | 7.82 | 7.88 | 7.64 | 7.78 | 363,447 | 7.73 |
| 7/15/2025 | 7.79 | 7.86 | 7.68 | 7.79 | 432,294 | 7.74 |
| 7/14/2025 | 7.81 | 7.86 | 7.71 | 7.77 | 295,908 | 7.72 |
| 7/11/2025 | 7.86 | 7.88 | 7.71 | 7.85 | 418,726 | 7.80 |
| 7/10/2025 | 7.91 | 7.96 | 7.83 | 7.88 | 325,190 | 7.83 |
| 7/09/2025 | 7.91 | 8.00 | 7.87 | 7.91 | 260,750 | 7.86 |
| 7/08/2025 | 7.79 | 7.88 | 7.62 | 7.87 | 567,509 | 7.82 |
| 7/07/2025 | 8.01 | 8.07 | 7.68 | 7.73 | 619,895 | 7.68 |
| 7/03/2025 | 8.07 | 8.14 | 8.04 | 8.09 | 171,226 | 8.04 |
| 7/02/2025 | 7.91 | 8.15 | 7.91 | 8.08 | 493,118 | 8.03 |
| 7/01/2025 | 7.85 | 8.02 | 7.80 | 7.91 | 414,422 | 7.86 |
| 6/30/2025 | 7.72 | 7.96 | 7.69 | 7.88 | 433,215 | 7.83 |
| 6/27/2025 | 7.70 | 7.76 | 7.61 | 7.68 | 449,942 | 7.63 |
| 6/26/2025 | 7.80 | 7.85 | 7.63 | 7.70 | 221,474 | 7.65 |
| 6/25/2025 | 7.84 | 7.87 | 7.78 | 7.79 | 292,813 | 7.75 |
| 6/24/2025 | 7.74 | 7.95 | 7.73 | 7.84 | 388,611 | 7.79 |
| 6/23/2025 | 7.59 | 7.70 | 7.45 | 7.67 | 545,287 | 7.62 |
| 6/20/2025 | 7.70 | 7.77 | 7.53 | 7.63 | 2,080,879 | 7.58 |
| 6/18/2025 | 7.68 | 7.76 | 7.56 | 7.60 | 626,956 | 7.55 |
| 6/17/2025 | 7.84 | 7.84 | 7.51 | 7.68 | 623,455 | 7.63 |
| 6/16/2025 | 7.67 | 7.91 | 7.50 | 7.90 | 733,205 | 7.85 |
| 6/13/2025 | 7.53 | 7.69 | 7.49 | 7.63 | 440,837 | 7.58 |
| 6/12/2025 | 7.87 | 7.88 | 7.66 | 7.66 | 287,888 | 7.61 |
| 6/11/2025 | 7.98 | 8.10 | 7.89 | 7.92 | 408,341 | 7.87 |
| 6/10/2025 | 7.91 | 7.98 | 7.86 | 7.98 | 376,548 | 7.93 |
| 6/09/2025 | 7.77 | 7.93 | 7.75 | 7.89 | 318,718 | 7.84 |
| 6/06/2025 | 7.83 | 7.87 | 7.67 | 7.70 | 265,191 | 7.65 |
| 6/05/2025 | 7.70 | 7.83 | 7.67 | 7.75 | 573,465 | 7.70 |
| 6/04/2025 | 7.72 | 7.79 | 7.67 | 7.70 | 219,962 | 7.65 |
| 6/03/2025 | 7.43 | 7.74 | 7.39 | 7.73 | 396,465 | 7.68 |
| 6/02/2025 | 7.50 | 7.51 | 7.31 | 7.43 | 339,301 | 7.38 |
| 5/30/2025 | 7.59 | 7.59 | 7.46 | 7.52 | 346,370 | 7.47 |
| 5/29/2025 | 7.65 | 7.66 | 7.54 | 7.61 | 228,537 | 7.56 |
| 5/28/2025 | 7.52 | 7.67 | 7.43 | 7.59 | 338,593 | 7.54 |
| 5/27/2025 | 7.35 | 7.51 | 7.30 | 7.50 | 295,188 | 7.45 |
| 5/23/2025 | 7.24 | 7.34 | 7.24 | 7.28 | 204,253 | 7.24 |
| 5/22/2025 | 7.37 | 7.46 | 7.33 | 7.39 | 149,428 | 7.34 |
| 5/21/2025 | 7.42 | 7.55 | 7.39 | 7.41 | 178,521 | 7.36 |
| 5/20/2025 | 7.43 | 7.52 | 7.26 | 7.50 | 235,313 | 7.45 |
| 5/19/2025 | 7.58 | 7.60 | 7.34 | 7.42 | 318,152 | 7.37 |
| 5/16/2025 | 7.69 | 7.78 | 7.66 | 7.70 | 377,931 | 7.65 |
| 5/15/2025 | 7.56 | 7.72 | 7.56 | 7.70 | 274,361 | 7.65 |
| 5/14/2025 | 7.60 | 7.65 | 7.51 | 7.58 | 297,396 | 7.53 |
| 5/13/2025 | 7.64 | 7.71 | 7.58 | 7.62 | 406,919 | 7.57 |
| 5/12/2025 | 7.59 | 7.60 | 7.38 | 7.55 | 477,916 | 7.50 |
| 5/09/2025 | 7.32 | 7.38 | 7.28 | 7.28 | 198,363 | 7.24 |
| 5/08/2025 | 7.24 | 7.37 | 7.23 | 7.30 | 219,074 | 7.26 |
| 5/07/2025 | 7.12 | 7.19 | 7.03 | 7.17 | 228,594 | 7.13 |
| 5/06/2025 | 7.14 | 7.19 | 6.95 | 7.11 | 447,868 | 7.07 |
| 5/05/2025 | 7.35 | 7.40 | 7.24 | 7.25 | 218,928 | 7.21 |
| 5/02/2025 | 7.45 | 7.47 | 7.34 | 7.41 | 305,812 | 7.36 |
| 5/01/2025 | 7.25 | 7.36 | 7.21 | 7.27 | 527,735 | 7.23 |