-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
-5.11% -
3 MONTH PERFORMANCE
-5.71% -
6 MONTH PERFORMANCE
+18.46% -
YEAR-TO-DATE PERFORMANCE
+26.35% -
1 YEAR PERFORMANCE
+34.95%
Immersion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.88 | $8.91 (0.34%) | $9.12 | $8.81 | 452,032 | $284.04 M |
| 09/27/2024 | $8.73 | $8.95 (2.52%) | $9.02 | $8.73 | 606,474 | $285.32 M |
| 09/26/2024 | $8.65 | $8.68 (0.35%) | $8.80 | $8.59 | 746,835 | $276.71 M |
| 09/25/2024 | $8.54 | $8.49 (-0.59%) | $8.61 | $8.43 | 930,900 | $270.65 M |
| 09/24/2024 | $8.71 | $8.58 (-1.49%) | $8.74 | $8.55 | 866,600 | $273.52 M |
| 09/23/2024 | $8.65 | $8.66 (0.12%) | $8.79 | $8.55 | 671,333 | $276.07 M |
| 09/20/2024 | $8.79 | $8.66 (-1.48%) | $8.90 | $8.53 | 1.20 M | $276.07 M |
| 09/19/2024 | $8.96 | $8.89 (-0.78%) | $9.07 | $8.82 | 690,713 | $283.40 M |
| 09/18/2024 | $8.85 | $8.78 (-0.79%) | $9.11 | $8.75 | 596,537 | $279.90 M |
| 09/17/2024 | $8.93 | $8.87 (-0.67%) | $9.04 | $8.84 | 593,846 | $282.77 M |
| 09/16/2024 | $9.25 | $8.85 (-4.32%) | $9.25 | $8.61 | 983,017 | $282.13 M |
| 09/13/2024 | $8.99 | $9.28 (3.23%) | $9.33 | $8.99 | 726,612 | $295.84 M |
| 09/12/2024 | $8.70 | $8.94 (2.76%) | $9.02 | $8.70 | 705,100 | $285.00 M |
| 09/11/2024 | $8.82 | $8.70 (-1.36%) | $8.90 | $8.59 | 783,358 | $277.35 M |
| 09/10/2024 | $8.94 | $8.84 (-1.12%) | $9.00 | $8.69 | 861,106 | $281.81 M |
| 09/09/2024 | $8.74 | $8.97 (2.63%) | $9.05 | $8.66 | 891,900 | $285.95 M |
| 09/06/2024 | $8.65 | $8.68 (0.35%) | $8.75 | $8.43 | 1.10 M | $276.71 M |
| 09/05/2024 | $8.83 | $8.74 (-1.02%) | $9.02 | $8.72 | 1.30 M | $278.62 M |
| 09/04/2024 | $8.65 | $8.87 (2.54%) | $9.04 | $8.41 | 1.66 M | $282.77 M |
| 09/03/2024 | $9.28 | $8.72 (-6.03%) | $9.28 | $8.66 | 1.76 M | $277.98 M |
| 08/30/2024 | $9.26 | $9.40 (1.51%) | $9.43 | $9.16 | 1.54 M | $299.66 M |
| 08/29/2024 | $8.62 | $8.69 (0.81%) | $8.90 | $8.51 | 1.24 M | $277.03 M |
| 08/28/2024 | $8.78 | $8.61 (-1.94%) | $8.82 | $8.53 | 1.41 M | $274.48 M |
| 08/27/2024 | $9.09 | $8.85 (-2.64%) | $9.12 | $8.64 | 2.25 M | $282.13 M |
| 08/26/2024 | $9.52 | $9.19 (-3.47%) | $9.52 | $9.09 | 1.93 M | $292.97 M |
| 08/23/2024 | $9.38 | $9.52 (1.49%) | $9.57 | $9.05 | 1.42 M | $303.49 M |
| 08/22/2024 | $9.90 | $9.36 (-5.45%) | $9.97 | $9.30 | 1.94 M | $298.39 M |
| 08/21/2024 | $11.38 | $9.90 (-13.01%) | $11.38 | $9.80 | 3.53 M | $315.60 M |
| 08/20/2024 | $10.81 | $9.93 (-8.14%) | $10.81 | $9.53 | 1.40 M | $316.56 M |
| 08/19/2024 | $10.67 | $10.59 (-0.75%) | $10.71 | $10.33 | 851,714 | $337.60 M |
| 08/16/2024 | $10.35 | $10.72 (3.57%) | $10.76 | $10.35 | 852,806 | $341.74 M |
| 08/15/2024 | $10.39 | $10.46 (0.67%) | $10.52 | $10.26 | 563,506 | $324.55 M |
| 08/14/2024 | $10.55 | $10.17 (-3.6%) | $10.55 | $10.07 | 696,900 | $315.55 M |
| 08/13/2024 | $10.32 | $10.49 (1.65%) | $10.62 | $10.22 | 700,564 | $325.48 M |
| 08/12/2024 | $10.53 | $10.19 (-3.23%) | $10.57 | $9.89 | 811,600 | $316.18 M |
| 08/09/2024 | $10.55 | $10.57 (0.19%) | $10.76 | $10.42 | 632,405 | $327.97 M |
| 08/08/2024 | $10.00 | $10.50 (5%) | $10.58 | $10.00 | 781,500 | $325.79 M |
| 08/07/2024 | $10.31 | $9.98 (-3.2%) | $10.36 | $9.94 | 969,500 | $309.66 M |
| 08/06/2024 | $10.90 | $10.23 (-6.15%) | $10.91 | $10.21 | 941,500 | $317.42 M |
| 08/05/2024 | $10.10 | $10.82 (7.13%) | $10.87 | $9.76 | 1.29 M | $335.72 M |
| 08/02/2024 | $11.63 | $11.14 (-4.21%) | $11.67 | $10.94 | 1.18 M | $345.65 M |
| 08/01/2024 | $12.81 | $12.07 (-5.78%) | $12.89 | $11.91 | 865,000 | $374.51 M |
| 07/31/2024 | $12.59 | $12.77 (1.43%) | $13.00 | $12.46 | 534,830 | $396.23 M |
| 07/30/2024 | $12.67 | $12.37 (-2.37%) | $12.76 | $12.12 | 970,700 | $383.82 M |
| 07/29/2024 | $13.69 | $12.77 (-6.72%) | $13.94 | $12.76 | 894,835 | $396.23 M |
| 07/26/2024 | $13.33 | $13.51 (1.35%) | $13.62 | $13.14 | 696,200 | $419.19 M |
| 07/25/2024 | $13.26 | $13.10 (-1.21%) | $13.37 | $12.64 | 1.42 M | $406.47 M |
| 07/24/2024 | $13.20 | $13.31 (0.83%) | $13.57 | $13.07 | 814,048 | $412.98 M |
| 07/23/2024 | $13.00 | $13.27 (2.08%) | $13.59 | $12.82 | 1.33 M | $411.74 M |
| 07/22/2024 | $12.58 | $12.82 (1.91%) | $12.93 | $12.35 | 1.44 M | $397.78 M |
| 07/19/2024 | $12.16 | $12.14 (-0.16%) | $12.22 | $11.58 | 1.09 M | $376.68 M |
| 07/18/2024 | $12.80 | $12.23 (-4.45%) | $12.88 | $12.07 | 880,679 | $379.47 M |
| 07/17/2024 | $13.28 | $12.27 (-7.61%) | $13.32 | $12.04 | 1.51 M | $380.71 M |
| 07/16/2024 | $12.27 | $12.18 (-0.73%) | $12.32 | $11.71 | 1.09 M | $377.92 M |
| 07/15/2024 | $10.78 | $11.54 (7.05%) | $11.60 | $10.78 | 1.14 M | $358.06 M |
| 07/12/2024 | $10.82 | $10.72 (-0.92%) | $10.93 | $10.55 | 882,360 | $332.62 M |
| 07/11/2024 | $10.38 | $10.61 (2.22%) | $10.66 | $10.31 | 718,633 | $329.21 M |
| 07/10/2024 | $10.00 | $10.26 (2.6%) | $10.27 | $10.00 | 421,936 | $318.35 M |
| 07/09/2024 | $10.00 | $9.96 (-0.4%) | $10.04 | $9.75 | 499,690 | $309.04 M |
| 07/08/2024 | $9.70 | $10.00 (3.09%) | $10.22 | $9.70 | 829,617 | $310.28 M |
| 07/05/2024 | $9.51 | $9.70 (2%) | $9.73 | $9.42 | 493,203 | $300.97 M |
| 07/03/2024 | $9.56 | $9.51 (-0.52%) | $9.63 | $9.48 | 255,191 | $295.08 M |
| 07/02/2024 | $9.39 | $9.54 (1.6%) | $9.78 | $9.39 | 499,520 | $296.01 M |
| 07/01/2024 | $9.45 | $9.46 (0.11%) | $9.51 | $9.28 | 566,883 | $293.52 M |