NASDAQ:IMMR | Historical Stock Price | IMMERSION CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$2.44$5.70$13.31$31.08$72.581999-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.29$11.292,219,100——
2020-12-30$11.93$11.934,852,600——
2020-12-29$12.94$12.9434,641,300——
2020-12-28$9.42$9.425,958,100——
2020-12-24$8.93$8.93162,300——
2020-12-23$8.84$8.84466,500——
2020-12-22$8.99$8.99207,100——
2020-12-21$9.00$9.00742,500——
2020-12-18$9.15$9.15495,300——
2020-12-17$9.09$9.09338,800——
2020-12-16$9.25$9.25538,200——
2020-12-15$8.62$8.62172,300——
2020-12-14$8.65$8.65315,500——
2020-12-11$8.43$8.43160,000——
2020-12-10$8.53$8.53202,300——
2020-12-09$8.40$8.40223,500——
2020-12-08$8.54$8.54407,900——
2020-12-07$8.43$8.43288,900——
2020-12-04$8.45$8.45341,700——
2020-12-03$8.46$8.46216,400——
2020-12-02$8.31$8.31271,100——
2020-12-01$8.50$8.50281,300——
2020-11-30$8.56$8.56428,800——
2020-11-27$8.91$8.91457,400——
2020-11-25$8.67$8.67307,600——
2020-11-24$8.27$8.27256,300——
2020-11-23$8.10$8.10243,000——
2020-11-20$8.14$8.14183,200——
2020-11-19$8.05$8.05157,300——
2020-11-18$8.02$8.02255,500——
2020-11-17$8.18$8.18304,300——
2020-11-16$8.11$8.11329,600——
2020-11-13$7.72$7.72461,100——
2020-11-12$8.00$8.001,350,000——
2020-11-11$7.34$7.34278,200——
2020-11-10$7.27$7.27351,500——
2020-11-09$7.28$7.28821,000——
2020-11-06$7.23$7.23856,400——
2020-11-05$7.58$7.58431,000——
2020-11-04$7.32$7.32518,400——
2020-11-03$6.76$6.76306,800——
2020-11-02$6.22$6.22285,500——
2020-10-30$6.16$6.16376,400——
2020-10-29$6.54$6.54211,300——
2020-10-28$6.62$6.62288,900——
2020-10-27$6.63$6.6395,700——
2020-10-26$6.78$6.78165,200——
2020-10-23$7.00$7.00132,500——
2020-10-22$6.90$6.90213,200——
2020-10-21$7.04$7.04324,700——
2020-10-20$6.84$6.84180,700——
2020-10-19$6.77$6.7798,600——
2020-10-16$6.77$6.77152,300——
2020-10-15$6.99$6.99141,000——
2020-10-14$6.95$6.95188,800——
2020-10-13$7.12$7.12240,200——
2020-10-12$7.06$7.06317,400——
2020-10-09$6.80$6.80305,900——
2020-10-08$6.76$6.76512,100——
2020-10-07$6.74$6.74491,300——
2020-10-06$6.58$6.58222,400——
2020-10-05$6.73$6.73271,800——
2020-10-02$6.60$6.60386,700——
2020-10-01$7.04$7.04309,700——
2020-09-30$7.05$7.05215,100——
2020-09-29$7.02$7.02223,100——
2020-09-28$6.99$6.99177,700——
2020-09-25$6.92$6.92269,400——
2020-09-24$6.81$6.81312,600——
2020-09-23$6.89$6.89359,700——
2020-09-22$7.33$7.33371,300——
2020-09-21$7.23$7.23618,600——
2020-09-18$7.18$7.181,218,300——
2020-09-17$7.22$7.22827,400——
2020-09-16$7.61$7.61699,500——
2020-09-15$8.29$8.29313,600——
2020-09-14$8.26$8.26421,600——
2020-09-11$8.34$8.34487,600——
2020-09-10$8.25$8.25344,100——
2020-09-09$8.49$8.49411,400——
2020-09-08$8.31$8.31530,500——
2020-09-04$9.10$9.10296,200——
2020-09-03$9.19$9.19989,400——
2020-09-02$10.00$10.002,566,600——
2020-09-01$9.76$9.76276,700——
2020-08-31$9.51$9.51329,000——
2020-08-28$9.68$9.68395,400——
2020-08-27$9.56$9.56507,300——
2020-08-26$9.45$9.45510,300——
2020-08-25$9.33$9.33927,200——
2020-08-24$9.23$9.23694,200——
2020-08-21$8.79$8.79583,400——
2020-08-20$8.36$8.36203,600——
2020-08-19$8.36$8.36264,700——
2020-08-18$8.45$8.45295,000——
2020-08-17$8.60$8.60201,100——
2020-08-14$8.64$8.64257,000——
2020-08-13$8.60$8.60394,100——
2020-08-12$8.75$8.75964,300——
2020-08-11$8.40$8.40541,400——
2020-08-10$8.36$8.36730,200——
2020-08-07$7.93$7.931,384,800——
2020-08-06$6.91$6.91132,500——
2020-08-05$6.95$6.95158,400——
2020-08-04$6.87$6.87147,200——
2020-08-03$6.77$6.77220,800——
2020-07-31$6.75$6.75182,600——
2020-07-30$6.74$6.74117,700——
2020-07-29$6.86$6.86183,400——
2020-07-28$6.89$6.89397,000——
2020-07-27$6.68$6.68471,000——
2020-07-24$6.10$6.10296,300——
2020-07-23$6.20$6.20369,400——
2020-07-22$6.47$6.47671,200——
2020-07-21$6.82$6.825,882,100——
2020-07-20$6.34$6.34325,300——
2020-07-17$6.24$6.24165,900——
2020-07-16$6.34$6.34187,300——
2020-07-15$6.30$6.30285,400——
2020-07-14$6.19$6.19269,600——
2020-07-13$5.90$5.90276,100——
2020-07-10$6.12$6.12316,000——
2020-07-09$5.89$5.89144,600——
2020-07-08$5.92$5.92118,600——
2020-07-07$5.89$5.89172,900——
2020-07-06$6.04$6.04172,300——
2020-07-02$5.89$5.89162,600——
2020-07-01$5.96$5.96257,400——
2020-06-30$6.23$6.23264,100——
2020-06-29$6.37$6.37323,100——
2020-06-26$6.05$6.052,008,900——
2020-06-25$5.89$5.89380,700——
2020-06-24$5.76$5.76469,600——
2020-06-23$6.07$6.07602,600——
2020-06-22$5.90$5.90680,600——
2020-06-19$5.98$5.98686,300——
2020-06-18$6.16$6.16410,900——
2020-06-17$6.21$6.21437,800——
2020-06-16$6.48$6.48172,500——
2020-06-15$6.52$6.52258,100——
2020-06-12$6.53$6.53234,500——
2020-06-11$6.44$6.44446,000——
2020-06-10$6.83$6.83171,600——
2020-06-09$6.91$6.91180,200——
2020-06-08$6.92$6.92335,500——
2020-06-05$7.18$7.18291,800——
2020-06-04$6.86$6.86217,200——
2020-06-03$6.80$6.80204,100——
2020-06-02$6.61$6.61303,700——
2020-06-01$6.55$6.55350,400——
2020-05-29$6.76$6.76226,300——
2020-05-28$6.91$6.91162,300——
2020-05-27$7.05$7.05183,600——
2020-05-26$6.94$6.94177,000——
2020-05-22$6.91$6.91173,100——
2020-05-21$6.93$6.93228,600——
2020-05-20$6.95$6.95287,000——
2020-05-19$6.55$6.55298,400——
2020-05-18$6.48$6.48269,500——
2020-05-15$6.45$6.45236,600——
2020-05-14$6.17$6.17328,000——
2020-05-13$6.36$6.36243,900——
2020-05-12$6.75$6.75318,000——
2020-05-11$6.88$6.88283,700——
2020-05-08$7.05$7.05214,100——
2020-05-07$6.97$6.97321,300——
2020-05-06$6.98$6.98200,400——
2020-05-05$6.96$6.96296,300——
2020-05-04$6.86$6.86213,400——
2020-05-01$6.87$6.87229,900——
2020-04-30$6.96$6.96372,300——
2020-04-29$6.94$6.94467,100——
2020-04-28$6.88$6.88203,100——
2020-04-27$6.69$6.69202,300——
2020-04-24$6.51$6.51187,700——
2020-04-23$6.23$6.23260,400——
2020-04-22$6.25$6.25226,800——
2020-04-21$5.99$5.99313,300——
2020-04-20$6.05$6.05232,500——
2020-04-17$6.35$6.35299,100——
2020-04-16$6.56$6.56305,800——
2020-04-15$6.14$6.14217,000——
2020-04-14$5.90$5.90392,900——
2020-04-13$5.90$5.90257,800——
2020-04-09$6.12$6.12317,700——
2020-04-08$6.03$6.03325,000——
2020-04-07$5.89$5.89341,200——
2020-04-06$5.90$5.90322,400——
2020-04-03$5.45$5.45220,300——
2020-04-02$5.40$5.40250,700——
2020-04-01$5.31$5.31384,200——
2020-03-31$5.36$5.36308,700——
2020-03-30$5.40$5.40303,400——
2020-03-27$5.18$5.18261,400——
2020-03-26$5.44$5.44339,700——
2020-03-25$5.24$5.24294,100——
2020-03-24$5.22$5.22342,600——
2020-03-23$4.93$4.93308,800——
2020-03-20$4.79$4.79408,500——
2020-03-19$5.09$5.09409,100——
2020-03-18$4.90$4.90369,500——
2020-03-17$5.10$5.10404,600——
2020-03-16$4.84$4.84373,600——
2020-03-13$4.90$4.90838,100——
2020-03-12$4.43$4.43557,000——
2020-03-11$5.15$5.15459,500——
2020-03-10$5.56$5.56418,500——
2020-03-09$5.43$5.43536,300——
2020-03-06$6.08$6.08958,700——
2020-03-05$7.19$7.19217,900——
2020-03-04$7.55$7.55170,800——
2020-03-03$7.30$7.30194,500——
2020-03-02$7.26$7.26300,700——
2020-02-28$6.99$6.99282,100——
2020-02-27$7.28$7.28284,800——
2020-02-26$7.49$7.49221,800——
2020-02-25$7.66$7.66150,700——
2020-02-24$7.75$7.75174,400——
2020-02-21$7.99$7.9994,400——
2020-02-20$8.11$8.11189,700——
2020-02-19$7.94$7.94249,100——
2020-02-18$7.85$7.85217,400——
2020-02-14$8.01$8.01159,400——
2020-02-13$7.86$7.86323,000——
2020-02-12$7.78$7.78254,300——
2020-02-11$7.69$7.69222,500——
2020-02-10$7.54$7.54123,700——
2020-02-07$7.50$7.50358,400——
2020-02-06$7.49$7.49149,300——
2020-02-05$7.48$7.48168,800——
2020-02-04$7.38$7.38111,200——
2020-02-03$7.41$7.41131,000——
2020-01-31$7.32$7.32136,500——
2020-01-30$7.60$7.6099,100——
2020-01-29$7.66$7.66146,100——
2020-01-28$7.69$7.69184,000——
2020-01-27$7.54$7.54139,400——
2020-01-24$7.75$7.75254,700——
2020-01-23$7.59$7.59103,700——
2020-01-22$7.62$7.62149,400——
2020-01-21$7.67$7.67122,500——
2020-01-17$7.74$7.7484,100——
2020-01-16$7.83$7.83124,500——
2020-01-15$7.70$7.70128,200——
2020-01-14$7.54$7.54108,500——
2020-01-13$7.67$7.67155,700——
2020-01-10$7.75$7.75171,600——
2020-01-09$7.65$7.65139,300——
2020-01-08$7.70$7.70134,000——
2020-01-07$7.59$7.59117,800——
2020-01-06$7.58$7.58157,100——
2020-01-03$7.64$7.64124,400——
2020-01-02$7.76$7.76232,600——