5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
-11.16%
YEAR-TO-DATE PERFORMANCE
-11.57%
1 YEAR PERFORMANCE
+2.52%
Immersion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $7.57 | $7.73 (2.05%) | $7.75 | $7.50 | 160,448 | $249.79 M |
| 03/31/2025 | $7.55 | $7.58 (0.4%) | $7.66 | $7.49 | 305,542 | $244.79 M |
| 03/28/2025 | $7.98 | $7.70 (-3.51%) | $7.98 | $7.59 | 318,313 | $248.66 M |
| 03/27/2025 | $7.86 | $8.02 (2.04%) | $8.11 | $7.83 | 322,950 | $259.00 M |
| 03/26/2025 | $7.97 | $7.92 (-0.63%) | $8.02 | $7.82 | 241,800 | $255.77 M |
| 03/25/2025 | $7.92 | $7.98 (0.76%) | $8.06 | $7.82 | 502,424 | $257.71 M |
| 03/24/2025 | $7.70 | $7.82 (1.56%) | $7.87 | $7.70 | 771,134 | $252.54 M |
| 03/21/2025 | $7.47 | $7.46 (-0.13%) | $7.54 | $7.35 | 569,400 | $240.91 M |
| 03/20/2025 | $7.55 | $7.56 (0.13%) | $7.65 | $7.47 | 363,403 | $244.14 M |
| 03/19/2025 | $7.58 | $7.63 (0.66%) | $7.64 | $7.45 | 506,048 | $246.40 M |
| 03/18/2025 | $7.77 | $7.58 (-2.45%) | $7.77 | $7.56 | 361,642 | $244.79 M |
| 03/17/2025 | $7.60 | $7.83 (3.03%) | $7.89 | $7.60 | 353,833 | $252.86 M |
| 03/14/2025 | $7.52 | $7.60 (1.06%) | $7.65 | $7.41 | 499,700 | $245.43 M |
| 03/13/2025 | $7.70 | $7.44 (-3.38%) | $7.75 | $7.23 | 1.04 M | $240.27 M |
| 03/12/2025 | $7.70 | $7.80 (1.3%) | $7.98 | $7.69 | 798,624 | $251.89 M |
| 03/11/2025 | $7.58 | $7.76 (2.37%) | $7.83 | $7.44 | 415,700 | $250.60 M |
| 03/10/2025 | $7.71 | $7.57 (-1.82%) | $7.81 | $7.41 | 403,400 | $244.47 M |
| 03/07/2025 | $7.70 | $7.84 (1.82%) | $7.90 | $7.67 | 298,584 | $252.62 M |
| 03/06/2025 | $7.65 | $7.72 (0.92%) | $7.79 | $7.57 | 299,219 | $248.75 M |
| 03/05/2025 | $7.58 | $7.73 (1.98%) | $7.78 | $7.57 | 367,143 | $249.08 M |
| 03/04/2025 | $7.53 | $7.60 (0.93%) | $7.76 | $7.36 | 710,000 | $244.89 M |
| 03/03/2025 | $8.06 | $7.65 (-5.09%) | $8.08 | $7.58 | 759,843 | $246.50 M |
| 02/28/2025 | $8.00 | $8.04 (0.5%) | $8.15 | $7.83 | 440,516 | $259.06 M |
| 02/27/2025 | $8.18 | $8.05 (-1.59%) | $8.21 | $8.01 | 333,900 | $259.39 M |
| 02/26/2025 | $8.20 | $8.20 (0%) | $8.32 | $8.11 | 231,901 | $264.22 M |
| 02/25/2025 | $8.29 | $8.19 (-1.21%) | $8.35 | $8.11 | 538,218 | $263.90 M |
| 02/24/2025 | $8.51 | $8.35 (-1.88%) | $8.51 | $8.24 | 388,440 | $269.05 M |
| 02/21/2025 | $8.64 | $8.48 (-1.85%) | $8.78 | $8.38 | 453,957 | $273.24 M |
| 02/20/2025 | $8.72 | $8.60 (-1.38%) | $8.72 | $8.42 | 476,300 | $277.11 M |
| 02/19/2025 | $8.60 | $8.73 (1.51%) | $8.74 | $8.58 | 379,592 | $281.30 M |
| 02/18/2025 | $8.64 | $8.64 (0%) | $8.80 | $8.56 | 311,374 | $278.40 M |
| 02/14/2025 | $8.55 | $8.62 (0.82%) | $8.70 | $8.49 | 309,400 | $277.75 M |
| 02/13/2025 | $8.35 | $8.56 (2.51%) | $8.59 | $8.29 | 453,247 | $275.82 M |
| 02/12/2025 | $8.23 | $8.37 (1.7%) | $8.40 | $8.14 | 331,400 | $269.70 M |
| 02/11/2025 | $8.34 | $8.29 (-0.6%) | $8.37 | $8.17 | 385,600 | $267.12 M |
| 02/10/2025 | $8.37 | $8.39 (0.24%) | $8.40 | $8.28 | 285,867 | $270.34 M |
| 02/07/2025 | $8.44 | $8.30 (-1.66%) | $8.53 | $8.27 | 291,400 | $267.44 M |
| 02/06/2025 | $8.31 | $8.42 (1.32%) | $8.47 | $8.26 | 383,642 | $271.31 M |
| 02/05/2025 | $8.27 | $8.30 (0.36%) | $8.40 | $8.22 | 297,430 | $267.44 M |
| 02/04/2025 | $8.12 | $8.29 (2.09%) | $8.38 | $8.09 | 424,000 | $267.12 M |
| 02/03/2025 | $8.14 | $8.17 (0.37%) | $8.21 | $8.03 | 606,200 | $263.25 M |
| 01/31/2025 | $8.56 | $8.37 (-2.22%) | $8.60 | $8.30 | 518,879 | $269.70 M |
| 01/30/2025 | $8.48 | $8.51 (0.35%) | $8.67 | $8.48 | 484,220 | $274.21 M |
| 01/29/2025 | $8.41 | $8.42 (0.12%) | $8.51 | $8.16 | 344,832 | $271.31 M |
| 01/28/2025 | $8.43 | $8.48 (0.59%) | $8.57 | $8.31 | 442,200 | $273.24 M |
| 01/27/2025 | $8.40 | $8.43 (0.36%) | $8.56 | $8.31 | 427,551 | $271.63 M |
| 01/24/2025 | $8.67 | $8.47 (-2.31%) | $8.74 | $8.41 | 494,917 | $272.92 M |
| 01/23/2025 | $8.50 | $8.65 (1.76%) | $8.66 | $8.42 | 401,888 | $278.72 M |
| 01/22/2025 | $8.60 | $8.54 (-0.7%) | $8.60 | $8.31 | 531,400 | $275.18 M |
| 01/21/2025 | $8.64 | $8.55 (-1.04%) | $8.75 | $8.51 | 426,618 | $275.50 M |
| 01/17/2025 | $8.64 | $8.63 (-0.12%) | $8.65 | $8.56 | 333,600 | $278.08 M |
| 01/16/2025 | $8.85 | $8.55 (-3.39%) | $8.86 | $8.50 | 676,625 | $275.50 M |
| 01/15/2025 | $8.63 | $8.80 (1.97%) | $8.86 | $8.52 | 659,401 | $283.55 M |
| 01/14/2025 | $8.79 | $8.45 (-3.87%) | $8.87 | $8.39 | 451,075 | $272.28 M |
| 01/13/2025 | $8.21 | $8.79 (7.06%) | $8.80 | $8.15 | 752,000 | $283.23 M |
| 01/10/2025 | $8.32 | $8.30 (-0.24%) | $8.51 | $8.12 | 823,727 | $267.44 M |
| 01/08/2025 | $8.51 | $8.66 (1.76%) | $8.68 | $8.32 | 1.04 M | $279.04 M |
| 01/07/2025 | $8.67 | $8.58 (-1.04%) | $9.02 | $8.51 | 1.24 M | $276.46 M |
| 01/06/2025 | $9.00 | $8.65 (-3.89%) | $9.00 | $8.56 | 1.16 M | $278.72 M |
| 01/03/2025 | $8.68 | $8.97 (3.34%) | $9.07 | $8.53 | 787,869 | $289.03 M |
| 01/02/2025 | $8.81 | $8.66 (-1.7%) | $9.01 | $8.54 | 694,200 | $279.04 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.
