5 DAY PERFORMANCE
-17.59%
1 MONTH PERFORMANCE
-8.11%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
-8.38%
1 YEAR PERFORMANCE
-8.65%
Immersion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.62 | $7.45 (-2.3%) | $7.71 | $7.44 | 111.99 K | $248.37 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 |
| 06/18/2026 | $6.58 | $6.68 (1.52%) | $6.73 | $6.47 | 690.90 K | $220.03 M |
| 06/17/2026 | $6.55 | $6.46 (-1.37%) | $6.60 | $6.22 | 601.80 K | $212.79 M |
| 06/16/2026 | $6.51 | $6.54 (0.46%) | $6.76 | $6.51 | 492.00 K | $215.42 M |
| 06/15/2026 | $6.54 | $6.52 (-0.31%) | $6.65 | $6.43 | 571.22 K | $214.76 M |
| 06/12/2026 | $6.66 | $6.54 (-1.8%) | $6.78 | $6.54 | 280.26 K | $215.42 M |
| 06/11/2026 | $6.47 | $6.64 (2.63%) | $6.66 | $6.35 | 391.66 K | $218.71 M |
| 06/10/2026 | $6.37 | $6.47 (1.57%) | $6.55 | $6.31 | 517.10 K | $213.12 M |
| 06/09/2026 | $6.69 | $6.38 (-4.63%) | $6.77 | $6.31 | 493.35 K | $210.15 M |
| 06/08/2026 | $6.37 | $6.67 (4.71%) | $6.70 | $6.37 | 520.60 K | $219.70 M |
| 06/05/2026 | $6.55 | $6.37 (-2.75%) | $6.55 | $6.28 | 894.20 K | $209.82 M |
| 06/04/2026 | $6.48 | $6.62 (2.16%) | $6.65 | $6.44 | 376.50 K | $218.06 M |
| 06/03/2026 | $6.90 | $6.48 (-6.09%) | $6.90 | $6.37 | 556.95 K | $213.44 M |
| 06/02/2026 | $6.72 | $6.91 (2.83%) | $6.94 | $6.71 | 803.30 K | $227.61 M |
| 06/01/2026 | $6.44 | $6.72 (4.35%) | $6.75 | $6.39 | 1.03 M | $221.35 M |
| 05/29/2026 | $6.43 | $6.48 (0.78%) | $6.55 | $6.43 | 503.60 K | $213.44 M |
| 05/28/2026 | $6.40 | $6.43 (0.47%) | $6.46 | $6.26 | 507.87 K | $211.80 M |
| 05/27/2026 | $6.32 | $6.44 (1.9%) | $6.57 | $6.32 | 376.74 K | $212.13 M |
| 05/26/2026 | $6.30 | $6.38 (1.27%) | $6.44 | $6.29 | 279.90 K | $210.15 M |
| 05/22/2026 | $6.14 | $6.27 (2.12%) | $6.38 | $6.13 | 530.45 K | $206.53 M |
| 05/21/2026 | $6.09 | $6.08 (-0.16%) | $6.16 | $5.98 | 341.10 K | $200.27 M |
| 05/20/2026 | $6.07 | $6.15 (1.32%) | $6.17 | $5.97 | 365.96 K | $202.57 M |
| 05/19/2026 | $6.10 | $6.06 (-0.66%) | $6.13 | $5.96 | 389.24 K | $199.61 M |
| 05/18/2026 | $6.18 | $6.14 (-0.65%) | $6.23 | $6.06 | 393.91 K | $202.25 M |
| 05/15/2026 | $6.20 | $6.15 (-0.81%) | $6.22 | $6.05 | 314.92 K | $202.57 M |
| 05/14/2026 | $6.39 | $6.23 (-2.5%) | $6.47 | $6.23 | 346.90 K | $205.21 M |
| 05/13/2026 | $6.38 | $6.39 (0.16%) | $6.54 | $6.31 | 526.30 K | $210.48 M |
| 05/12/2026 | $6.53 | $6.35 (-2.76%) | $6.53 | $6.24 | 359.10 K | $209.16 M |
| 05/11/2026 | $6.68 | $6.53 (-2.25%) | $6.72 | $6.45 | 692.50 K | $215.09 M |
| 05/08/2026 | $6.48 | $6.68 (3.09%) | $6.71 | $6.35 | 544.90 K | $220.03 M |
| 05/07/2026 | $6.54 | $6.49 (-0.76%) | $6.68 | $6.45 | 529.35 K | $213.77 M |
| 05/06/2026 | $6.41 | $6.54 (2.03%) | $6.57 | $6.28 | 439.52 K | $215.42 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.
