5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+8.73%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
-12.38%
Immersion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.30 | $6.45 (2.4%) | $6.46 | $6.29 | 116.77 K | $212.13 M |
| 05/05/2026 | $6.54 | $6.35 (-2.91%) | $6.59 | $6.29 | 841.11 K | $209.16 M |
| 05/04/2026 | $6.34 | $6.50 (2.52%) | $6.81 | $6.34 | 1.90 M | $214.10 M |
| 05/01/2026 | $6.14 | $6.35 (3.42%) | $6.44 | $6.14 | 642.40 K | $209.16 M |
| 04/30/2026 | $5.89 | $6.13 (4.07%) | $6.15 | $5.83 | 345.61 K | $201.92 M |
| 04/29/2026 | $5.92 | $5.87 (-0.84%) | $5.99 | $5.82 | 304.51 K | $192.76 M |
| 04/28/2026 | $5.94 | $5.92 (-0.34%) | $6.02 | $5.90 | 218.00 K | $194.40 M |
| 04/27/2026 | $6.10 | $5.97 (-2.13%) | $6.11 | $5.89 | 395.60 K | $196.04 M |
| 04/24/2026 | $6.16 | $6.09 (-1.14%) | $6.18 | $5.98 | 445.66 K | $199.98 M |
| 04/23/2026 | $6.41 | $6.11 (-4.68%) | $6.41 | $6.10 | 319.70 K | $200.64 M |
| 04/22/2026 | $6.50 | $6.40 (-1.54%) | $6.56 | $6.30 | 423.51 K | $210.16 M |
| 04/21/2026 | $6.58 | $6.45 (-1.98%) | $6.73 | $6.44 | 751.94 K | $211.81 M |
| 04/20/2026 | $6.34 | $6.57 (3.63%) | $6.62 | $6.30 | 794.30 K | $215.75 M |
| 04/17/2026 | $6.24 | $6.45 (3.37%) | $6.46 | $6.19 | 740.15 K | $211.81 M |
| 04/16/2026 | $6.11 | $6.15 (0.65%) | $6.24 | $6.05 | 619.80 K | $201.95 M |
| 04/15/2026 | $5.80 | $6.13 (5.69%) | $6.15 | $5.79 | 558.80 K | $201.30 M |
| 04/14/2026 | $5.54 | $5.80 (4.69%) | $5.80 | $5.51 | 1.71 M | $190.46 M |
| 04/13/2026 | $5.56 | $5.60 (0.72%) | $5.63 | $5.52 | 904.42 K | $183.89 M |
| 04/10/2026 | $5.65 | $5.59 (-1.06%) | $5.68 | $5.53 | 545.60 K | $183.56 M |
| 04/09/2026 | $5.40 | $5.67 (5%) | $5.68 | $5.32 | 665.00 K | $184.93 M |
| 04/08/2026 | $5.61 | $5.59 (-0.36%) | $5.76 | $5.51 | 535.31 K | $182.32 M |
| 04/07/2026 | $5.71 | $5.51 (-3.5%) | $5.74 | $5.48 | 751.72 K | $179.71 M |
| 04/06/2026 | $5.65 | $5.73 (1.42%) | $5.74 | $5.60 | 606.60 K | $186.88 M |
| 04/02/2026 | $5.46 | $5.64 (3.3%) | $5.65 | $5.36 | 395.20 K | $183.95 M |
| 04/01/2026 | $5.54 | $5.56 (0.36%) | $5.74 | $5.54 | 715.39 K | $181.34 M |
| 03/31/2026 | $5.55 | $5.46 (-1.62%) | $5.64 | $5.30 | 634.73 K | $178.08 M |
| 03/30/2026 | $5.53 | $5.47 (-1.08%) | $5.57 | $5.25 | 778.19 K | $178.40 M |
| 03/27/2026 | $5.98 | $5.55 (-7.19%) | $5.99 | $5.54 | 1.03 M | $181.01 M |
| 03/26/2026 | $6.07 | $5.93 (-2.31%) | $6.19 | $5.92 | 460.20 K | $193.41 M |
| 03/25/2026 | $6.13 | $6.21 (1.31%) | $6.24 | $6.11 | 243.94 K | $202.54 M |
| 03/24/2026 | $6.04 | $6.06 (0.33%) | $6.18 | $6.04 | 450.90 K | $197.65 M |
| 03/23/2026 | $6.00 | $6.08 (1.33%) | $6.13 | $5.96 | 501.67 K | $198.30 M |
| 03/20/2026 | $6.07 | $5.86 (-3.46%) | $6.10 | $5.86 | 559.02 K | $190.47 M |
| 03/19/2026 | $6.10 | $6.07 (-0.49%) | $6.20 | $6.03 | 520.43 K | $197.29 M |
| 03/18/2026 | $6.38 | $6.17 (-3.29%) | $6.47 | $6.17 | 383.80 K | $200.54 M |
| 03/17/2026 | $6.40 | $6.42 (0.31%) | $6.48 | $6.33 | 456.71 K | $208.67 M |
| 03/16/2026 | $6.36 | $6.37 (0.16%) | $6.44 | $6.27 | 278.52 K | $207.04 M |
| 03/13/2026 | $6.29 | $6.18 (-1.75%) | $6.42 | $6.16 | 251.90 K | $200.87 M |
| 03/12/2026 | $6.26 | $6.23 (-0.48%) | $6.37 | $6.17 | 275.65 K | $202.49 M |
| 03/11/2026 | $6.22 | $6.37 (2.41%) | $6.59 | $6.22 | 512.34 K | $207.04 M |
| 03/10/2026 | $6.19 | $6.21 (0.32%) | $6.32 | $6.14 | 313.44 K | $200.55 M |
| 03/09/2026 | $5.97 | $6.23 (4.36%) | $6.26 | $5.86 | 414.97 K | $201.19 M |
| 03/06/2026 | $6.02 | $6.08 (1%) | $6.10 | $5.95 | 200.30 K | $196.35 M |
| 03/05/2026 | $6.08 | $6.10 (0.33%) | $6.21 | $6.05 | 290.55 K | $196.99 M |
| 03/04/2026 | $6.02 | $6.12 (1.66%) | $6.17 | $5.97 | 210.20 K | $197.64 M |
| 03/03/2026 | $6.01 | $5.97 (-0.67%) | $6.06 | $5.91 | 302.98 K | $192.80 M |
| 03/02/2026 | $6.00 | $6.16 (2.67%) | $6.19 | $5.99 | 274.04 K | $198.93 M |
| 02/27/2026 | $6.20 | $6.11 (-1.45%) | $6.25 | $6.11 | 187.24 K | $197.32 M |
| 02/26/2026 | $6.20 | $6.29 (1.45%) | $6.30 | $6.09 | 269.08 K | $203.13 M |
| 02/25/2026 | $5.99 | $6.18 (3.17%) | $6.25 | $5.93 | 496.10 K | $199.58 M |
| 02/24/2026 | $5.95 | $5.98 (0.5%) | $6.16 | $5.95 | 271.20 K | $193.12 M |
| 02/23/2026 | $6.07 | $5.94 (-2.14%) | $6.07 | $5.92 | 378.60 K | $191.83 M |
| 02/20/2026 | $6.01 | $6.08 (1.16%) | $6.12 | $5.98 | 283.62 K | $196.35 M |
| 02/19/2026 | $5.95 | $6.10 (2.52%) | $6.12 | $5.95 | 280.31 K | $196.99 M |
| 02/18/2026 | $5.91 | $5.98 (1.18%) | $6.10 | $5.76 | 386.31 K | $193.12 M |
| 02/17/2026 | $6.14 | $5.91 (-3.75%) | $6.17 | $5.79 | 640.15 K | $190.86 M |
| 02/13/2026 | $6.18 | $6.16 (-0.32%) | $6.31 | $6.14 | 287.30 K | $198.93 M |
| 02/12/2026 | $6.31 | $6.13 (-2.85%) | $6.34 | $6.08 | 326.20 K | $197.96 M |
| 02/11/2026 | $6.58 | $6.32 (-3.95%) | $6.59 | $6.26 | 381.31 K | $204.10 M |
| 02/10/2026 | $6.59 | $6.57 (-0.3%) | $6.75 | $6.57 | 391.10 K | $212.17 M |
| 02/09/2026 | $6.65 | $6.59 (-0.9%) | $6.67 | $6.54 | 394.53 K | $212.82 M |
| 02/06/2026 | $6.58 | $6.68 (1.52%) | $6.73 | $6.56 | 340.00 K | $215.72 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.
