5 DAY PERFORMANCE
-13.47%
1 MONTH PERFORMANCE
-13.11%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
-9.32%
Immersion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.09 | $6.67 (-5.92%) | $7.09 | $6.62 | 829.34 K | $221.13 M |
| 11/04/2026 | $7.14 | $7.16 (0.28%) | $7.27 | $7.10 | 316.64 K | $237.38 M |
| 11/03/2026 | $7.14 | $7.10 (-0.56%) | $7.15 | $7.02 | 312.80 K | $235.39 M |
| 11/02/2026 | $7.24 | $7.09 (-2.07%) | $7.29 | $6.98 | 360.91 K | $235.05 M |
| 10/30/2026 | $7.22 | $7.20 (-0.28%) | $7.22 | $7.06 | 401.90 K | $238.70 M |
| 10/29/2026 | $7.19 | $7.30 (1.53%) | $7.37 | $7.18 | 342.10 K | $242.02 M |
| 10/28/2026 | $7.19 | $7.23 (0.56%) | $7.25 | $7.07 | 351.70 K | $239.70 M |
| 10/27/2026 | $7.11 | $7.20 (1.27%) | $7.24 | $7.10 | 336.20 K | $238.70 M |
| 10/26/2026 | $7.12 | $7.11 (-0.14%) | $7.22 | $7.01 | 298.20 K | $235.72 M |
| 10/23/2026 | $7.12 | $7.12 (0%) | $7.19 | $7.04 | 331.01 K | $236.05 M |
| 10/22/2026 | $7.13 | $7.19 (0.84%) | $7.20 | $7.13 | 550.10 K | $238.37 M |
| 10/21/2026 | $7.19 | $7.20 (0.14%) | $7.24 | $7.13 | 506.11 K | $238.70 M |
| 10/20/2026 | $7.03 | $7.16 (1.85%) | $7.17 | $7.00 | 470.42 K | $237.38 M |
| 10/19/2026 | $6.96 | $7.08 (1.72%) | $7.16 | $6.96 | 323.30 K | $234.72 M |
| 10/16/2026 | $7.07 | $6.96 (-1.56%) | $7.14 | $6.92 | 567.91 K | $230.74 M |
| 10/15/2026 | $7.08 | $7.14 (0.85%) | $7.16 | $7.02 | 482.71 K | $236.71 M |
| 10/14/2026 | $7.20 | $7.09 (-1.53%) | $7.25 | $6.97 | 476.52 K | $235.05 M |
| 10/13/2026 | $7.33 | $7.31 (-0.27%) | $7.39 | $7.25 | 452.70 K | $242.35 M |
| 10/12/2026 | $7.41 | $7.35 (-0.81%) | $7.48 | $7.27 | 487.46 K | $243.67 M |
| 10/09/2026 | $7.33 | $7.43 (1.36%) | $7.61 | $7.33 | 705.13 K | $246.33 M |
| 10/08/2026 | $7.22 | $7.14 (-1.11%) | $7.23 | $7.11 | 484.60 K | $236.71 M |
| 10/07/2026 | $7.09 | $7.26 (2.4%) | $7.27 | $7.09 | 349.33 K | $240.69 M |
| 10/06/2026 | $7.27 | $7.17 (-1.38%) | $7.29 | $7.13 | 324.11 K | $237.71 M |
| 10/05/2026 | $7.38 | $7.27 (-1.49%) | $7.48 | $7.25 | 261.75 K | $241.02 M |
| 10/02/2026 | $7.43 | $7.39 (-0.54%) | $7.49 | $7.35 | 352.90 K | $245.00 M |
| 10/01/2026 | $7.25 | $7.31 (0.83%) | $7.41 | $7.18 | 342.40 K | $242.35 M |
| 09/30/2026 | $7.27 | $7.23 (-0.55%) | $7.32 | $7.22 | 219.72 K | $239.70 M |
| 09/29/2026 | $7.27 | $7.26 (-0.14%) | $7.30 | $7.19 | 276.74 K | $240.69 M |
| 09/28/2026 | $7.21 | $7.25 (0.55%) | $7.25 | $7.14 | 365.63 K | $240.36 M |
| 09/25/2026 | $7.30 | $7.28 (-0.27%) | $7.36 | $7.24 | 257.70 K | $241.35 M |
| 09/24/2026 | $7.32 | $7.29 (-0.41%) | $7.38 | $7.19 | 346.34 K | $241.69 M |
| 09/23/2026 | $7.42 | $7.37 (-0.67%) | $7.44 | $7.34 | 271.02 K | $244.34 M |
| 09/22/2026 | $7.40 | $7.43 (0.41%) | $7.44 | $7.33 | 339.60 K | $246.33 M |
| 09/21/2026 | $7.27 | $7.35 (1.1%) | $7.37 | $7.23 | 347.70 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 |
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.
