5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
-12.13%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-24.25%
Immersion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.78 | $6.81 (0.44%) | $6.91 | $6.74 | 373.94 K | $219.92 M |
| 12/03/2025 | $6.77 | $6.78 (0.15%) | $6.82 | $6.67 | 477.40 K | $218.95 M |
| 12/02/2025 | $6.74 | $6.76 (0.3%) | $6.84 | $6.65 | 576.80 K | $218.31 M |
| 12/01/2025 | $7.01 | $6.70 (-4.42%) | $7.01 | $6.69 | 537.63 K | $216.37 M |
| 11/28/2025 | $7.05 | $7.11 (0.85%) | $7.24 | $6.91 | 459.10 K | $229.61 M |
| 11/26/2025 | $7.10 | $7.07 (-0.42%) | $7.13 | $6.78 | 782.50 K | $228.32 M |
| 11/25/2025 | $6.40 | $7.16 (11.87%) | $7.29 | $6.38 | 1.96 M | $231.23 M |
| 11/24/2025 | $5.99 | $6.14 (2.5%) | $6.21 | $5.91 | 657.24 K | $198.29 M |
| 11/21/2025 | $5.66 | $5.98 (5.65%) | $6.08 | $5.66 | 711.52 K | $193.12 M |
| 11/20/2025 | $5.92 | $5.67 (-4.22%) | $6.02 | $5.65 | 437.00 K | $183.11 M |
| 11/19/2025 | $6.13 | $5.84 (-4.73%) | $6.18 | $5.82 | 555.12 K | $188.60 M |
| 11/18/2025 | $6.20 | $6.13 (-1.13%) | $6.21 | $6.10 | 436.82 K | $197.96 M |
| 11/17/2025 | $6.37 | $6.20 (-2.67%) | $6.44 | $6.15 | 341.35 K | $200.22 M |
| 11/14/2025 | $6.40 | $6.41 (0.16%) | $6.46 | $6.32 | 383.05 K | $207.00 M |
| 11/13/2025 | $6.75 | $6.47 (-4.15%) | $6.75 | $6.44 | 442.80 K | $208.94 M |
| 11/12/2025 | $6.79 | $6.74 (-0.74%) | $6.90 | $6.74 | 211.30 K | $217.66 M |
| 11/11/2025 | $6.89 | $6.81 (-1.16%) | $6.93 | $6.76 | 374.50 K | $219.92 M |
| 11/10/2025 | $6.89 | $6.89 (0%) | $7.00 | $6.77 | 419.84 K | $222.51 M |
| 11/07/2025 | $6.83 | $6.86 (0.44%) | $6.88 | $6.75 | 487.60 K | $221.54 M |
| 11/06/2025 | $6.87 | $6.87 (0%) | $6.90 | $6.76 | 481.62 K | $221.86 M |
| 11/05/2025 | $6.56 | $6.88 (4.88%) | $6.93 | $6.54 | 569.97 K | $222.18 M |
| 11/04/2025 | $6.64 | $6.55 (-1.36%) | $6.69 | $6.36 | 742.50 K | $211.53 M |
| 11/03/2025 | $6.69 | $6.65 (-0.6%) | $6.70 | $6.54 | 365.03 K | $214.76 M |
| 10/31/2025 | $6.62 | $6.69 (1.06%) | $6.75 | $6.59 | 315.84 K | $216.05 M |
| 10/30/2025 | $6.62 | $6.62 (0%) | $6.69 | $6.57 | 377.00 K | $213.79 M |
| 10/29/2025 | $6.75 | $6.67 (-1.19%) | $6.79 | $6.60 | 541.90 K | $215.40 M |
| 10/28/2025 | $6.85 | $6.75 (-1.46%) | $6.87 | $6.73 | 530.03 K | $217.98 M |
| 10/27/2025 | $7.01 | $6.83 (-2.57%) | $7.01 | $6.80 | 319.37 K | $220.57 M |
| 10/24/2025 | $6.97 | $6.95 (-0.29%) | $7.03 | $6.94 | 156.60 K | $224.44 M |
| 10/23/2025 | $6.83 | $6.93 (1.46%) | $6.96 | $6.80 | 264.90 K | $223.80 M |
| 10/22/2025 | $7.06 | $6.82 (-3.4%) | $7.09 | $6.80 | 339.35 K | $220.25 M |
| 10/21/2025 | $7.00 | $7.08 (1.14%) | $7.13 | $6.95 | 241.40 K | $228.64 M |
| 10/20/2025 | $6.90 | $7.00 (1.45%) | $7.00 | $6.90 | 223.26 K | $226.06 M |
| 10/17/2025 | $7.01 | $6.92 (-1.28%) | $7.12 | $6.91 | 248.31 K | $223.47 M |
| 10/16/2025 | $7.14 | $7.06 (-1.12%) | $7.14 | $6.98 | 390.87 K | $228.00 M |
| 10/15/2025 | $7.23 | $7.14 (-1.24%) | $7.24 | $6.96 | 556.62 K | $230.58 M |
| 10/14/2025 | $7.08 | $7.18 (1.41%) | $7.24 | $7.06 | 317.89 K | $231.87 M |
| 10/13/2025 | $6.92 | $7.18 (3.76%) | $7.19 | $6.84 | 569.63 K | $231.87 M |
| 10/10/2025 | $7.06 | $6.83 (-3.26%) | $7.36 | $6.73 | 862.20 K | $220.57 M |
| 10/09/2025 | $7.19 | $7.06 (-1.81%) | $7.19 | $6.98 | 396.64 K | $228.00 M |
| 10/08/2025 | $7.11 | $7.19 (1.13%) | $7.20 | $7.06 | 251.86 K | $232.19 M |
| 10/07/2025 | $7.21 | $7.12 (-1.25%) | $7.26 | $7.08 | 431.70 K | $229.93 M |
| 10/06/2025 | $7.08 | $7.20 (1.69%) | $7.28 | $6.96 | 675.80 K | $232.52 M |
| 10/03/2025 | $7.35 | $7.04 (-4.22%) | $7.48 | $7.01 | 599.11 K | $227.35 M |
| 10/02/2025 | $7.35 | $7.32 (-0.41%) | $7.35 | $7.22 | 331.68 K | $236.39 M |
| 10/01/2025 | $7.32 | $7.28 (-0.55%) | $7.39 | $7.28 | 785.60 K | $235.10 M |
| 09/30/2025 | $7.31 | $7.34 (0.41%) | $7.37 | $7.25 | 291.60 K | $237.04 M |
| 09/29/2025 | $7.14 | $7.33 (2.66%) | $7.36 | $7.12 | 348.40 K | $236.72 M |
| 09/26/2025 | $7.06 | $7.14 (1.13%) | $7.15 | $7.01 | 220.44 K | $230.58 M |
| 09/25/2025 | $7.16 | $7.06 (-1.4%) | $7.16 | $7.01 | 330.30 K | $228.00 M |
| 09/24/2025 | $7.30 | $7.19 (-1.51%) | $7.30 | $7.15 | 366.32 K | $232.19 M |
| 09/23/2025 | $7.36 | $7.30 (-0.82%) | $7.50 | $7.28 | 470.00 K | $235.75 M |
| 09/22/2025 | $7.38 | $7.36 (-0.27%) | $7.46 | $7.31 | 446.09 K | $237.68 M |
| 09/19/2025 | $7.44 | $7.39 (-0.67%) | $7.50 | $7.33 | 894.40 K | $238.65 M |
| 09/18/2025 | $7.20 | $7.39 (2.64%) | $7.44 | $7.20 | 921.70 K | $238.65 M |
| 09/17/2025 | $7.06 | $7.10 (0.57%) | $7.23 | $7.05 | 763.21 K | $229.29 M |
| 09/16/2025 | $7.05 | $7.09 (0.57%) | $7.14 | $7.03 | 426.00 K | $228.96 M |
| 09/15/2025 | $6.85 | $7.07 (3.21%) | $7.08 | $6.82 | 330.20 K | $228.32 M |
| 09/12/2025 | $6.79 | $6.81 (0.29%) | $6.88 | $6.75 | 268.70 K | $219.92 M |
| 09/11/2025 | $6.85 | $6.81 (-0.58%) | $6.91 | $6.81 | 263.31 K | $219.92 M |
| 09/10/2025 | $6.94 | $6.84 (-1.44%) | $6.95 | $6.76 | 431.76 K | $220.89 M |
| 09/09/2025 | $7.11 | $6.94 (-2.39%) | $7.15 | $6.93 | 294.84 K | $224.12 M |
| 09/08/2025 | $7.10 | $7.13 (0.42%) | $7.14 | $6.97 | 287.52 K | $230.26 M |
| 09/05/2025 | $7.09 | $7.09 (0%) | $7.12 | $7.01 | 293.30 K | $228.96 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.
