5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-17.04%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
-15.70%
Immersion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.27 | $7.35 (1.1%) | $7.37 | $7.23 | 347.69 K | $243.67 M |
| 09/18/2026 | $7.45 | $7.21 (-3.22%) | $7.46 | $7.18 | 633.65 K | $239.03 M |
| 09/17/2026 | $7.22 | $7.52 (4.16%) | $7.59 | $7.17 | 1.24 M | $249.31 M |
| 09/16/2026 | $7.18 | $7.12 (-0.84%) | $7.19 | $7.04 | 382.82 K | $236.05 M |
| 09/15/2026 | $7.18 | $7.15 (-0.42%) | $7.26 | $7.09 | 401.10 K | $237.04 M |
| 09/14/2026 | $7.46 | $7.21 (-3.35%) | $7.49 | $7.21 | 340.74 K | $239.03 M |
| 09/11/2026 | $7.40 | $7.40 (0%) | $7.49 | $7.31 | 275.80 K | $245.33 M |
| 09/10/2026 | $7.41 | $7.36 (-0.67%) | $7.42 | $7.26 | 379.90 K | $244.01 M |
| 09/09/2026 | $7.62 | $7.44 (-2.36%) | $7.68 | $7.40 | 316.31 K | $246.46 M |
| 09/08/2026 | $7.71 | $7.63 (-1.04%) | $7.72 | $7.59 | 256.90 K | $252.75 M |
| 09/04/2026 | $7.52 | $7.71 (2.53%) | $7.72 | $7.46 | 213.74 K | $255.40 M |
| 09/03/2026 | $7.55 | $7.56 (0.13%) | $7.58 | $7.48 | 258.90 K | $250.43 M |
| 09/02/2026 | $7.39 | $7.54 (2.03%) | $7.62 | $7.35 | 309.22 K | $249.77 M |
| 09/01/2026 | $7.49 | $7.40 (-1.2%) | $7.50 | $7.34 | 311.95 K | $245.13 M |
| 08/31/2026 | $7.59 | $7.58 (-0.13%) | $7.62 | $7.50 | 305.60 K | $251.09 M |
| 08/28/2026 | $7.77 | $7.65 (-1.54%) | $7.77 | $7.57 | 287.65 K | $253.41 M |
| 08/27/2026 | $7.73 | $7.79 (0.78%) | $7.90 | $7.69 | 338.49 K | $258.05 M |
| 08/26/2026 | $7.64 | $7.69 (0.65%) | $7.75 | $7.61 | 304.70 K | $254.74 M |
| 08/25/2026 | $7.59 | $7.66 (0.92%) | $7.67 | $7.52 | 296.81 K | $253.74 M |
| 08/24/2026 | $7.50 | $7.54 (0.53%) | $7.64 | $7.41 | 414.60 K | $249.77 M |
| 08/21/2026 | $7.78 | $7.51 (-3.47%) | $7.78 | $7.50 | 472.87 K | $248.77 M |
| 08/20/2026 | $7.56 | $7.72 (2.12%) | $7.80 | $7.55 | 704.24 K | $255.73 M |
| 08/19/2026 | $7.58 | $7.59 (0.13%) | $7.60 | $7.45 | 408.42 K | $251.42 M |
| 08/18/2026 | $7.43 | $7.53 (1.35%) | $7.56 | $7.30 | 471.80 K | $249.44 M |
| 08/17/2026 | $7.43 | $7.51 (1.08%) | $7.56 | $7.37 | 396.64 K | $248.77 M |
| 08/14/2026 | $7.50 | $7.50 (0%) | $7.53 | $7.45 | 376.63 K | $248.44 M |
| 08/13/2026 | $7.45 | $7.47 (0.27%) | $7.57 | $7.45 | 389.82 K | $247.45 M |
| 08/12/2026 | $7.50 | $7.43 (-0.93%) | $7.57 | $7.30 | 407.81 K | $246.12 M |
| 08/11/2026 | $7.75 | $7.48 (-3.48%) | $7.75 | $7.47 | 366.86 K | $247.78 M |
| 08/10/2026 | $7.58 | $7.74 (2.11%) | $7.84 | $7.56 | 812.28 K | $256.39 M |
| 08/07/2026 | $7.43 | $7.60 (2.29%) | $7.66 | $7.43 | 667.60 K | $251.76 M |
| 08/06/2026 | $7.62 | $7.40 (-2.89%) | $7.71 | $7.34 | 600.25 K | $245.13 M |
| 08/05/2026 | $7.74 | $7.67 (-0.9%) | $7.80 | $7.63 | 588.81 K | $254.07 M |
| 08/04/2026 | $7.58 | $7.73 (1.98%) | $7.78 | $7.56 | 658.15 K | $256.06 M |
| 08/03/2026 | $7.57 | $7.48 (-1.19%) | $7.65 | $7.28 | 658.93 K | $247.78 M |
| 07/31/2026 | $7.38 | $7.56 (2.44%) | $7.60 | $7.38 | 625.00 K | $250.43 M |
| 07/30/2026 | $7.36 | $7.41 (0.68%) | $7.57 | $7.21 | 679.70 K | $245.46 M |
| 07/29/2026 | $7.62 | $7.33 (-3.81%) | $7.71 | $7.29 | 707.50 K | $242.81 M |
| 07/28/2026 | $7.72 | $7.66 (-0.78%) | $8.05 | $7.57 | 1.57 M | $253.74 M |
| 07/27/2026 | $6.69 | $7.74 (15.7%) | $7.75 | $6.69 | 2.93 M | $256.39 M |
| 07/24/2026 | $6.63 | $6.52 (-1.66%) | $6.64 | $6.43 | 342.87 K | $215.98 M |
| 07/23/2026 | $6.48 | $6.60 (1.85%) | $6.62 | $6.43 | 496.55 K | $218.63 M |
| 07/22/2026 | $6.49 | $6.56 (1.08%) | $6.60 | $6.44 | 428.45 K | $216.08 M |
| 07/21/2026 | $6.44 | $6.52 (1.24%) | $6.58 | $6.44 | 338.05 K | $214.76 M |
| 07/20/2026 | $6.58 | $6.43 (-2.28%) | $6.70 | $6.38 | 446.82 K | $211.80 M |
| 07/17/2026 | $6.50 | $6.64 (2.15%) | $6.68 | $6.36 | 507.02 K | $218.71 M |
| 07/16/2026 | $6.65 | $6.58 (-1.05%) | $6.66 | $6.52 | 443.20 K | $216.74 M |
| 07/15/2026 | $6.78 | $6.70 (-1.18%) | $6.91 | $6.56 | 435.80 K | $220.69 M |
| 07/14/2026 | $6.77 | $6.77 (0%) | $6.87 | $6.74 | 658.50 K | $223.00 M |
| 07/13/2026 | $6.72 | $6.77 (0.74%) | $6.88 | $6.65 | 385.66 K | $223.00 M |
| 07/10/2026 | $6.53 | $6.75 (3.37%) | $6.83 | $6.49 | 369.75 K | $222.34 M |
| 07/09/2026 | $6.72 | $6.51 (-3.12%) | $6.73 | $6.50 | 639.84 K | $214.43 M |
| 07/08/2026 | $6.47 | $6.69 (3.4%) | $6.71 | $6.39 | 530.72 K | $220.36 M |
| 07/07/2026 | $6.79 | $6.50 (-4.27%) | $6.79 | $6.28 | 913.75 K | $214.10 M |
| 07/06/2026 | $6.73 | $6.78 (0.74%) | $6.97 | $6.69 | 419.10 K | $223.33 M |
| 07/02/2026 | $6.96 | $6.78 (-2.59%) | $6.96 | $6.75 | 436.97 K | $223.33 M |
| 07/01/2026 | $6.77 | $6.93 (2.36%) | $6.97 | $6.73 | 663.30 K | $228.27 M |
| 06/30/2026 | $6.84 | $6.77 (-1.02%) | $6.90 | $6.58 | 848.20 K | $223.00 M |
| 06/29/2026 | $7.02 | $6.84 (-2.56%) | $7.11 | $6.83 | 752.88 K | $225.30 M |
| 06/26/2026 | $6.63 | $7.02 (5.88%) | $7.08 | $6.63 | 1.43 M | $231.23 M |
| 06/25/2026 | $6.78 | $6.68 (-1.47%) | $7.00 | $6.55 | 866.53 K | $220.03 M |
| 06/24/2026 | $6.62 | $6.50 (-1.81%) | $6.71 | $6.45 | 785.72 K | $214.10 M |
| 06/23/2026 | $6.53 | $6.58 (0.77%) | $6.69 | $6.45 | 924.23 K | $216.74 M |
| 06/22/2026 | $6.68 | $6.55 (-1.95%) | $6.70 | $6.45 | 570.40 K | $215.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
