The highest closing price for Immersion (IMMR) all-time was $65.22, on March 28, 2000. The latest price is $6.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $6.44 | $6.94 | $6.28 | $6.54 | 5,448,262 |
May 2026 | $6.14 | $6.81 | $5.96 | $6.48 | 10,825,700 |
April 2026 | $5.48 | $6.73 | $5.26 | $6.13 | 12,745,700 |
March 2026 | $5.93 | $6.51 | $5.19 | $5.40 | 9,333,800 |
February 2026 | $6.63 | $6.85 | $5.69 | $6.04 | 6,553,600 |
January 2026 | $6.69 | $6.80 | $6.12 | $6.64 | 7,057,700 |
December 2025 | $6.85 | $6.98 | $6.21 | $6.64 | 12,587,300 |
November 2025 | $6.54 | $7.12 | $5.52 | $6.95 | 10,816,600 |
October 2025 | $7.11 | $7.26 | $6.42 | $6.54 | 9,726,100 |
September 2025 | $6.76 | $7.28 | $6.55 | $7.13 | 8,540,400 |
August 2025 | $6.66 | $7.15 | $6.57 | $6.85 | 7,686,400 |
July 2025 | $7.57 | $7.86 | $6.61 | $6.77 | 10,142,600 |
June 2025 | $7.24 | $7.81 | $7.05 | $7.60 | 10,022,100 |
May 2025 | $6.99 | $7.51 | $6.71 | $7.25 | 6,278,800 |
April 2025 | $7.26 | $7.48 | $6.20 | $6.98 | 7,345,300 |
March 2025 | $7.73 | $7.77 | $6.93 | $7.27 | 10,215,800 |
February 2025 | $7.80 | $8.44 | $7.51 | $7.71 | 7,320,100 |
January 2025 | $8.20 | $8.50 | $7.74 | $8.02 | 12,689,800 |
December 2024 | $8.32 | $9.97 | $7.95 | $8.12 | 23,913,000 |
November 2024 | $7.85 | $8.75 | $7.65 | $8.32 | 12,740,300 |
October 2024 | $8.15 | $8.35 | $7.61 | $7.84 | 10,566,700 |
September 2024 | $8.59 | $8.64 | $7.78 | $8.26 | 18,134,900 |
August 2024 | $11.86 | $11.93 | $7.88 | $8.70 | 27,794,500 |
July 2024 | $8.71 | $12.90 | $8.55 | $11.82 | 18,973,500 |
June 2024 | $9.28 | $10.17 | $8.59 | $8.67 | 12,418,100 |
Daily pricing data for Immersion dates back to 11/12/1999, and may be incomplete.