Immersion Corporation - IMMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.01	6.08	6.08	6.12	5.98	283,619
February 19, 2026	5.95	6.1	6.1	6.12	5.95	280,305
February 18, 2026	5.91	5.98	5.98	6.1	5.76	386,305
February 17, 2026	6.14	5.91	5.91	6.17	5.79	640,153
February 13, 2026	6.18	6.16	6.16	6.31	6.14	287,300
February 12, 2026	6.31	6.13	6.13	6.34	6.08	326,200
February 11, 2026	6.58	6.32	6.32	6.59	6.26	381,312
February 10, 2026	6.59	6.57	6.57	6.75	6.57	391,100
February 09, 2026	6.65	6.59	6.59	6.67	6.54	394,531
February 06, 2026	6.58	6.68	6.68	6.73	6.56	340,000
February 05, 2026	6.7	6.52	6.52	6.7	6.46	280,733
February 04, 2026	6.68	6.72	6.72	6.82	6.64	369,456
February 03, 2026	6.84	6.66	6.66	6.84	6.6	298,021
February 02, 2026	6.71	6.82	6.82	6.93	6.68	292,700
January 30, 2026	6.68	6.72	6.72	6.76	6.62	376,116
January 29, 2026	6.62	6.73	6.73	6.74	6.53	247,227
January 28, 2026	6.75	6.59	6.59	6.79	6.53	258,914
January 27, 2026	6.83	6.75	6.75	6.85	6.64	341,772
January 26, 2026	6.73	6.8	6.8	6.88	6.69	517,820
January 23, 2026	6.67	6.71	6.71	6.79	6.58	393,739
January 22, 2026	6.62	6.66	6.66	6.74	6.6	377,808
January 21, 2026	6.62	6.57	6.57	6.75	6.39	378,000
January 20, 2026	6.37	6.58	6.58	6.72	6.34	619,228
January 16, 2026	6.53	6.49	6.49	6.56	6.44	261,400
January 15, 2026	6.47	6.56	6.56	6.63	6.41	343,799
January 14, 2026	6.56	6.46	6.46	6.63	6.43	274,036
January 13, 2026	6.51	6.56	6.56	6.61	6.5	279,967
January 12, 2026	6.52	6.51	6.51	6.57	6.41	228,727
January 09, 2026	6.49	6.55	6.55	6.6	6.36	280,600
January 08, 2026	6.36	6.49	6.49	6.55	6.34	312,200
January 07, 2026	6.48	6.38	6.38	6.49	6.31	315,942
January 06, 2026	6.34	6.49	6.49	6.52	6.26	415,930
January 05, 2026	6.43	6.38	6.38	6.54	6.27	399,254
January 02, 2026	6.85	6.41	6.41	6.87	6.39	434,200
December 31, 2025	6.81	6.8	6.8	6.82	6.74	423,300
December 30, 2025	6.82	6.79	6.79	6.84	6.75	520,329
December 29, 2025	6.77	6.8	6.8	6.85	6.74	382,100
December 26, 2025	6.89	6.85	6.85	6.91	6.74	452,410
December 24, 2025	6.72	6.89	6.89	6.95	6.67	389,448
December 23, 2025	6.38	6.71	6.71	6.78	6.36	744,455
December 22, 2025	6.48	6.41	6.41	6.57	6.4	388,409
December 19, 2025	6.47	6.45	6.45	6.53	6.41	621,101
December 18, 2025	6.56	6.47	6.47	6.57	6.44	500,052
December 17, 2025	6.7	6.47	6.47	6.73	6.42	585,147
December 16, 2025	6.72	6.72	6.72	6.91	6.55	1.09M
December 15, 2025	6.92	6.75	6.75	6.94	6.71	1.37M
December 12, 2025	7.06	6.91	6.91	7.09	6.9	360,966
December 11, 2025	6.93	7.04	7.04	7.07	6.91	516,205
December 10, 2025	6.93	6.96	6.96	7	6.83	594,900
December 09, 2025	7.03	6.97	6.97	7.14	6.95	541,200
December 08, 2025	6.93	7.04	7.04	7.06	6.89	798,076
December 05, 2025	6.81	6.82	6.82	6.96	6.79	322,800
December 04, 2025	6.78	6.81	6.81	6.91	6.74	373,939
December 03, 2025	6.77	6.78	6.78	6.82	6.67	477,400
December 02, 2025	6.74	6.76	6.76	6.84	6.65	576,800
December 01, 2025	7.01	6.7	6.7	7.01	6.69	537,627
November 28, 2025	7.05	7.11	7.11	7.24	6.91	459,100
November 26, 2025	7.1	7.07	7.07	7.13	6.78	782,504
November 25, 2025	6.4	7.16	7.16	7.29	6.38	1.96M
November 24, 2025	5.99	6.14	6.14	6.21	5.91	657,244

Immersion Corporation (IMMR) NASDAQ