Immersion Stock Price History
NASDAQ: IMMRTechnologyComputer peripheral equipmentUSD
7.43+0.29 (+4.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMMR price history at a glance
The price history for Immersion (IMMR) on this page begins on November 8, 1999, when the stock closed at $18.63; it most recently closed at $7.43 on October 5, 2026. The highest price in this record is $79.00, reached on March 27, 2000; the latest close is 90.6% below that peak. Across the 26 complete calendar years in the table, IMMR finished higher in 13 and lower in 13. Its best year was 2003 (+286.0%) and its worst was 2000 (-80.4%).
Over roughly 27 years the share price changed -60.1%, a -3.4% compound annual price return (excluding dividends). In the last 12 months alone, IMMR has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $79.00
- Date of high
- Mar 27, 2000
- Low since 1999
- $0.98
- Date of low
- Nov 25, 2002
- 52-week high
- $8.05
- 52-week low
- $5.25
- IPO year
- 1999
- Last close
- $7.43
IMMR returns
1 week
+0.54%
1 month
-0.13%
3 months
+10.07%
6 months
+32.92%
Year to date
+9.26%
1 year
+8.78%
3 years
+11.39%
5 years
+9.75%
IMMR price return, excluding dividends.
IMMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.43 | +15.91% |
| 2025 | 6.41 | -28.54% |
| 2024 | 8.97 | +27.05% |
| 2023 | 7.06 | +0.43% |
| 2022 | 7.03 | +23.12% |
| 2021 | 5.71 | -49.42% |
| 2020 | 11.29 | +47.77% |
| 2019 | 7.64 | -18.38% |
| 2018 | 9.36 | +32.58% |
| 2017 | 7.06 | -33.58% |
| 2016 | 10.63 | -8.83% |
| 2015 | 11.66 | +26.05% |
| 2014 | 9.25 | -12.07% |
| 2013 | 10.52 | +55.85% |
| 2012 | 6.75 | +30.31% |
| 2011 | 5.18 | -22.80% |
| 2010 | 6.71 | +46.51% |
| 2009 | 4.58 | -21.84% |
| 2008 | 5.86 | -49.53% |
| 2007 | 11.61 | +60.14% |
| 2006 | 7.25 | +9.85% |
| 2005 | 6.60 | -9.47% |
| 2004 | 7.29 | +25.91% |
| 2003 | 5.79 | +286.00% |
| 2002 | 1.50 | -77.41% |
| 2001 | 6.64 | -11.65% |
| 2000 | 7.52 | -80.42% |
| 1999* | 38.38 | +106.04% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
IMMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.34 | 7.61 | 7.33 | 7.43 | +4.06% | |
| 7.22 | 7.23 | 7.11 | 7.14 | -1.65% | |
| 7.09 | 7.27 | 7.09 | 7.26 | +1.26% | |
| 7.27 | 7.29 | 7.13 | 7.17 | -1.38% | |
| 7.38 | 7.48 | 7.25 | 7.27 | -1.62% | |
| 7.43 | 7.49 | 7.35 | 7.39 | +1.09% | |
| 7.25 | 7.41 | 7.18 | 7.31 | +1.11% | |
| 7.27 | 7.32 | 7.22 | 7.23 | -0.41% | |
| 7.27 | 7.30 | 7.19 | 7.26 | +0.14% | |
| 7.21 | 7.25 | 7.14 | 7.25 | -0.41% | |
| 7.30 | 7.36 | 7.24 | 7.28 | -0.14% | |
| 7.32 | 7.38 | 7.19 | 7.29 | -1.09% | |
| 7.42 | 7.44 | 7.34 | 7.37 | -0.81% | |
| 7.40 | 7.44 | 7.33 | 7.43 | +1.09% | |
| 7.27 | 7.37 | 7.23 | 7.35 | +1.94% | |
| 7.45 | 7.46 | 7.18 | 7.21 | -4.12% | |
| 7.22 | 7.59 | 7.17 | 7.52 | +5.62% | |
| 7.18 | 7.19 | 7.04 | 7.12 | -0.42% | |
| 7.18 | 7.26 | 7.09 | 7.15 | -0.83% | |
| 7.46 | 7.49 | 7.21 | 7.21 | -2.57% | |
| 7.40 | 7.49 | 7.31 | 7.40 | +0.54% | |
| 7.41 | 7.42 | 7.26 | 7.36 | -1.08% | |
| 7.62 | 7.68 | 7.40 | 7.44 | -2.49% | |
| 7.71 | 7.72 | 7.59 | 7.63 | -1.04% | |
| 7.52 | 7.72 | 7.46 | 7.71 | +1.98% | |
| 7.55 | 7.58 | 7.48 | 7.56 | +0.27% | |
| 7.39 | 7.62 | 7.35 | 7.54 | +1.89% | |
| 7.49 | 7.50 | 7.34 | 7.40 | -2.37% | |
| 7.59 | 7.62 | 7.50 | 7.58 | -0.92% | |
| 7.77 | 7.77 | 7.57 | 7.65 | -1.80% | |
| 7.73 | 7.90 | 7.69 | 7.79 | +1.30% | |
| 7.64 | 7.75 | 7.61 | 7.69 | +0.39% | |
| 7.59 | 7.67 | 7.52 | 7.66 | +1.59% | |
| 7.50 | 7.64 | 7.41 | 7.54 | +0.40% | |
| 7.78 | 7.78 | 7.50 | 7.51 | -2.72% | |
| 7.56 | 7.80 | 7.55 | 7.72 | +1.71% | |
| 7.58 | 7.60 | 7.45 | 7.59 | +0.80% | |
| 7.43 | 7.56 | 7.30 | 7.53 | +0.27% | |
| 7.43 | 7.56 | 7.37 | 7.51 | +0.13% | |
| 7.50 | 7.53 | 7.45 | 7.50 | +0.40% | |
| 7.45 | 7.57 | 7.45 | 7.47 | +0.54% | |
| 7.50 | 7.57 | 7.30 | 7.43 | -0.67% | |
| 7.75 | 7.75 | 7.47 | 7.48 | -3.36% | |
| 7.58 | 7.84 | 7.56 | 7.74 | +1.84% | |
| 7.43 | 7.66 | 7.43 | 7.60 | +2.70% | |
| 7.62 | 7.71 | 7.34 | 7.40 | -3.52% | |
| 7.74 | 7.80 | 7.63 | 7.67 | -0.78% | |
| 7.58 | 7.78 | 7.56 | 7.73 | +3.34% | |
| 7.57 | 7.65 | 7.28 | 7.48 | -1.06% | |
| 7.38 | 7.60 | 7.38 | 7.56 | +2.02% | |
| 7.36 | 7.57 | 7.21 | 7.41 | +1.09% | |
| 7.62 | 7.71 | 7.29 | 7.33 | -4.31% | |
| 7.72 | 8.05 | 7.57 | 7.66 | -1.03% | |
| 6.69 | 7.75 | 6.69 | 7.74 | +18.71% | |
| 6.63 | 6.64 | 6.43 | 6.52 | -1.21% | |
| 6.48 | 6.62 | 6.43 | 6.60 | +0.61% | |
| 6.49 | 6.60 | 6.44 | 6.56 | +0.61% | |
| 6.44 | 6.58 | 6.44 | 6.52 | +1.40% | |
| 6.58 | 6.70 | 6.38 | 6.43 | -3.16% | |
| 6.50 | 6.68 | 6.36 | 6.64 | +0.91% | |
| 6.65 | 6.66 | 6.52 | 6.58 | -1.79% | |
| 6.78 | 6.91 | 6.56 | 6.70 | -1.03% | |
| 6.77 | 6.87 | 6.74 | 6.77 | 0.00% | |
| 6.72 | 6.88 | 6.65 | 6.77 | +0.30% | |
| 6.53 | 6.83 | 6.49 | 6.75 | +3.69% | |
| 6.72 | 6.73 | 6.50 | 6.51 | -2.69% | |
| 6.47 | 6.71 | 6.39 | 6.69 | +2.92% | |
| 6.79 | 6.79 | 6.28 | 6.50 | -4.13% | |
| 6.73 | 6.97 | 6.69 | 6.78 | 0.00% | |
| 6.96 | 6.96 | 6.75 | 6.78 | -2.16% | |
| 6.77 | 6.97 | 6.73 | 6.93 | +2.36% | |
| 6.84 | 6.90 | 6.58 | 6.77 | -1.02% | |
| 7.02 | 7.11 | 6.83 | 6.84 | -2.56% | |
| 6.63 | 7.08 | 6.63 | 7.02 | +5.09% | |
| 6.78 | 7.00 | 6.55 | 6.68 | +2.77% | |
| 6.62 | 6.71 | 6.45 | 6.50 | -1.22% | |
| 6.53 | 6.69 | 6.45 | 6.58 | +0.46% | |
| 6.68 | 6.70 | 6.45 | 6.55 | -1.95% | |
| 6.58 | 6.73 | 6.47 | 6.68 | +3.41% | |
| 6.55 | 6.60 | 6.22 | 6.46 | -1.22% | |
| 6.51 | 6.76 | 6.51 | 6.54 | +0.31% | |
| 6.54 | 6.65 | 6.43 | 6.52 | -0.31% | |
| 6.66 | 6.78 | 6.54 | 6.54 | -1.51% | |
| 6.47 | 6.66 | 6.35 | 6.64 | +2.63% | |
| 6.37 | 6.55 | 6.31 | 6.47 | +1.41% | |
| 6.69 | 6.77 | 6.31 | 6.38 | -4.35% | |
| 6.37 | 6.70 | 6.37 | 6.67 | +4.71% | |
| 6.55 | 6.55 | 6.28 | 6.37 | -3.78% | |
| 6.48 | 6.65 | 6.44 | 6.62 | +2.16% | |
| 6.90 | 6.90 | 6.37 | 6.48 | -6.22% | |
| 6.72 | 6.94 | 6.71 | 6.91 | +2.83% | |
| 6.44 | 6.75 | 6.39 | 6.72 | +3.70% | |
| 6.43 | 6.55 | 6.43 | 6.48 | +0.78% | |
| 6.40 | 6.46 | 6.26 | 6.43 | -0.16% | |
| 6.32 | 6.57 | 6.32 | 6.44 | +0.94% | |
| 6.30 | 6.44 | 6.29 | 6.38 | +1.75% | |
| 6.14 | 6.38 | 6.13 | 6.27 | +3.12% | |
| 6.09 | 6.16 | 5.98 | 6.08 | -1.14% | |
| 6.07 | 6.17 | 5.97 | 6.15 | +1.49% | |
| 6.10 | 6.13 | 5.96 | 6.06 | -1.30% | |
| 6.18 | 6.23 | 6.06 | 6.14 | -0.16% | |
| 6.20 | 6.22 | 6.05 | 6.15 | -1.28% | |
| 6.39 | 6.47 | 6.23 | 6.23 | -2.50% | |
| 6.38 | 6.54 | 6.31 | 6.39 | +0.63% | |
| 6.53 | 6.53 | 6.24 | 6.35 | -2.76% | |
| 6.68 | 6.72 | 6.45 | 6.53 | -2.25% | |
| 6.48 | 6.71 | 6.35 | 6.68 | +2.93% | |
| 6.54 | 6.68 | 6.45 | 6.49 | -0.76% | |
| 6.41 | 6.57 | 6.28 | 6.54 | +2.99% | |
| 6.54 | 6.59 | 6.29 | 6.35 | -2.31% | |
| 6.34 | 6.81 | 6.34 | 6.50 | +2.36% | |
| 6.14 | 6.44 | 6.14 | 6.35 | +3.59% | |
| 5.89 | 6.15 | 5.83 | 6.13 | +4.43% | |
| 5.92 | 5.99 | 5.82 | 5.87 | -0.84% | |
| 5.94 | 6.02 | 5.90 | 5.92 | -0.84% | |
| 6.10 | 6.11 | 5.89 | 5.97 | -1.97% | |
| 6.16 | 6.18 | 5.98 | 6.09 | -0.33% | |
| 6.41 | 6.41 | 6.10 | 6.11 | -4.53% | |
| 6.50 | 6.56 | 6.30 | 6.40 | -0.78% | |
| 6.58 | 6.73 | 6.44 | 6.45 | -1.83% | |
| 6.34 | 6.62 | 6.30 | 6.57 | +1.86% | |
| 6.24 | 6.46 | 6.19 | 6.45 | +4.88% | |
| 6.11 | 6.24 | 6.05 | 6.15 | +0.33% | |
| 5.80 | 6.15 | 5.79 | 6.13 | +5.69% | |
| 5.54 | 5.80 | 5.51 | 5.80 | +3.57% | |
| 5.56 | 5.63 | 5.52 | 5.60 | +0.18% | |
| 5.65 | 5.68 | 5.53 | 5.59 | -1.41% | |
| 5.40 | 5.68 | 5.32 | 5.67 | +1.43% | |
| 5.61 | 5.76 | 5.51 | 5.59 | +1.45% | |
| 5.71 | 5.74 | 5.48 | 5.51 | -3.84% | |
| 5.65 | 5.74 | 5.60 | 5.73 | +1.60% | |
| 5.46 | 5.65 | 5.36 | 5.64 | +1.44% | |
| 5.54 | 5.74 | 5.54 | 5.56 | +1.83% | |
| 5.55 | 5.64 | 5.30 | 5.46 | -0.18% | |
| 5.53 | 5.57 | 5.25 | 5.47 | -1.44% | |
| 5.98 | 5.99 | 5.54 | 5.55 | -6.41% | |
| 6.07 | 6.19 | 5.92 | 5.93 | -4.51% | |
| 6.13 | 6.24 | 6.11 | 6.21 | +2.48% | |
| 6.04 | 6.18 | 6.04 | 6.06 | -0.33% | |
| 6.00 | 6.13 | 5.96 | 6.08 | +3.75% | |
| 6.07 | 6.10 | 5.86 | 5.86 | -3.46% | |
| 6.10 | 6.20 | 6.03 | 6.07 | -1.62% | |
| 6.38 | 6.47 | 6.17 | 6.17 | -3.89% | |
| 6.40 | 6.48 | 6.33 | 6.42 | +0.78% | |
| 6.36 | 6.44 | 6.27 | 6.37 | +3.07% | |
| 6.29 | 6.42 | 6.16 | 6.18 | -0.80% | |
| 6.26 | 6.37 | 6.17 | 6.23 | -2.20% | |
| 6.22 | 6.59 | 6.22 | 6.37 | +2.58% | |
| 6.19 | 6.32 | 6.14 | 6.21 | -0.32% | |
| 5.97 | 6.26 | 5.86 | 6.23 | +2.47% | |
| 6.02 | 6.10 | 5.95 | 6.08 | -0.33% | |
| 6.08 | 6.21 | 6.05 | 6.10 | -0.33% | |
| 6.02 | 6.17 | 5.97 | 6.12 | +2.51% | |
| 6.01 | 6.06 | 5.91 | 5.97 | -3.08% | |
| 6.00 | 6.19 | 5.99 | 6.16 | +0.82% | |
| 6.20 | 6.25 | 6.11 | 6.11 | -2.86% | |
| 6.20 | 6.30 | 6.09 | 6.29 | +1.78% | |
| 5.99 | 6.25 | 5.93 | 6.18 | +3.34% | |
| 5.95 | 6.16 | 5.95 | 5.98 | +0.67% | |
| 6.07 | 6.07 | 5.92 | 5.94 | -2.30% | |
| 6.01 | 6.12 | 5.98 | 6.08 | -0.33% | |
| 5.95 | 6.12 | 5.95 | 6.10 | +2.01% | |
| 5.91 | 6.10 | 5.76 | 5.98 | +1.18% | |
| 6.14 | 6.17 | 5.79 | 5.91 | -4.06% | |
| 6.18 | 6.31 | 6.14 | 6.16 | +0.49% | |
| 6.31 | 6.34 | 6.08 | 6.13 | -3.01% | |
| 6.58 | 6.59 | 6.26 | 6.32 | -3.81% | |
| 6.59 | 6.75 | 6.57 | 6.57 | -0.30% | |
| 6.65 | 6.67 | 6.54 | 6.59 | -1.35% | |
| 6.58 | 6.73 | 6.56 | 6.68 | +2.45% | |
| 6.70 | 6.70 | 6.46 | 6.52 | -2.98% | |
| 6.68 | 6.82 | 6.64 | 6.72 | +0.90% | |
| 6.84 | 6.84 | 6.60 | 6.66 | -2.35% | |
| 6.71 | 6.93 | 6.68 | 6.82 | +1.49% | |
| 6.68 | 6.76 | 6.62 | 6.72 | -0.15% | |
| 6.62 | 6.74 | 6.53 | 6.73 | +2.12% | |
| 6.75 | 6.79 | 6.53 | 6.59 | -2.37% | |
| 6.83 | 6.85 | 6.64 | 6.75 | -0.74% | |
| 6.73 | 6.88 | 6.69 | 6.80 | +1.34% | |
| 6.67 | 6.79 | 6.58 | 6.71 | +0.75% | |
| 6.62 | 6.74 | 6.60 | 6.66 | +1.37% | |
| 6.62 | 6.75 | 6.39 | 6.57 | -0.15% | |
| 6.37 | 6.72 | 6.34 | 6.58 | +1.39% | |
| 6.53 | 6.56 | 6.44 | 6.49 | -1.07% | |
| 6.47 | 6.63 | 6.41 | 6.56 | +1.55% | |
| 6.56 | 6.63 | 6.43 | 6.46 | -1.52% | |
| 6.51 | 6.61 | 6.50 | 6.56 | +0.77% | |
| 6.52 | 6.57 | 6.41 | 6.51 | -0.61% | |
| 6.49 | 6.60 | 6.36 | 6.55 | +0.92% | |
| 6.36 | 6.55 | 6.34 | 6.49 | +1.72% | |
| 6.48 | 6.49 | 6.31 | 6.38 | -1.69% | |
| 6.34 | 6.52 | 6.26 | 6.49 | +1.72% | |
| 6.43 | 6.54 | 6.27 | 6.38 | -0.47% | |
| 6.85 | 6.87 | 6.39 | 6.41 | -5.74% | |
| 6.81 | 6.82 | 6.74 | 6.80 | +0.15% | |
| 6.82 | 6.84 | 6.75 | 6.79 | -0.15% | |
| 6.77 | 6.85 | 6.74 | 6.80 | -0.73% | |
| 6.89 | 6.91 | 6.74 | 6.85 | -0.58% | |
| 6.72 | 6.95 | 6.67 | 6.89 | +2.68% | |
| 6.38 | 6.78 | 6.36 | 6.71 | +4.68% | |
| 6.48 | 6.57 | 6.40 | 6.41 | -0.62% | |
| 6.47 | 6.53 | 6.41 | 6.45 | -0.31% | |
| 6.56 | 6.57 | 6.44 | 6.47 | 0.00% | |
| 6.70 | 6.73 | 6.42 | 6.47 | -3.72% | |
| 6.72 | 6.91 | 6.55 | 6.72 | -0.44% | |
| 6.92 | 6.94 | 6.71 | 6.75 | -2.32% | |
| 7.06 | 7.09 | 6.90 | 6.91 | -1.85% | |
| 6.93 | 7.07 | 6.91 | 7.04 | +1.15% | |
| 6.93 | 7.00 | 6.83 | 6.96 | -0.14% | |
| 7.03 | 7.14 | 6.95 | 6.97 | -0.99% | |
| 6.93 | 7.06 | 6.89 | 7.04 | +3.23% | |
| 6.81 | 6.96 | 6.79 | 6.82 | +0.15% | |
| 6.76 | 6.91 | 6.74 | 6.81 | +0.44% | |
| 6.77 | 6.82 | 6.67 | 6.78 | +0.30% | |
| 6.74 | 6.84 | 6.65 | 6.76 | +0.90% | |
| 7.01 | 7.01 | 6.69 | 6.70 | -5.77% | |
| 7.05 | 7.24 | 6.91 | 7.11 | +0.57% | |
| 7.10 | 7.13 | 6.78 | 7.07 | -1.26% | |
| 6.40 | 7.29 | 6.38 | 7.16 | +16.61% | |
| 5.99 | 6.21 | 5.91 | 6.14 | +2.68% | |
| 5.66 | 6.08 | 5.66 | 5.98 | +5.47% | |
| 5.92 | 6.02 | 5.65 | 5.67 | -2.91% | |
| 6.13 | 6.18 | 5.82 | 5.84 | -4.73% | |
| 6.20 | 6.21 | 6.10 | 6.13 | -1.13% | |
| 6.37 | 6.44 | 6.15 | 6.20 | -3.28% | |
| 6.40 | 6.46 | 6.32 | 6.41 | -0.93% | |
| 6.75 | 6.75 | 6.44 | 6.47 | -4.01% | |
| 6.79 | 6.90 | 6.74 | 6.74 | -1.03% | |
| 6.89 | 6.93 | 6.76 | 6.81 | -1.16% | |
| 6.89 | 7.00 | 6.77 | 6.89 | +0.44% | |
| 6.83 | 6.88 | 6.75 | 6.86 | -0.15% | |
| 6.87 | 6.90 | 6.76 | 6.87 | -0.15% | |
| 6.56 | 6.93 | 6.54 | 6.88 | +5.04% | |
| 6.64 | 6.69 | 6.36 | 6.55 | -1.50% | |
| 6.69 | 6.70 | 6.54 | 6.65 | -0.60% | |
| 6.62 | 6.75 | 6.59 | 6.69 | +1.06% | |
| 6.62 | 6.69 | 6.57 | 6.62 | -0.75% | |
| 6.75 | 6.79 | 6.60 | 6.67 | -1.19% | |
| 6.85 | 6.87 | 6.73 | 6.75 | -1.17% | |
| 7.01 | 7.01 | 6.80 | 6.83 | -1.73% | |
| 6.97 | 7.03 | 6.94 | 6.95 | +0.29% | |
| 6.83 | 6.96 | 6.80 | 6.93 | +1.61% | |
| 7.06 | 7.09 | 6.80 | 6.82 | -3.67% | |
| 7.00 | 7.13 | 6.95 | 7.08 | +1.14% | |
| 6.90 | 7.00 | 6.90 | 7.00 | +1.16% | |
| 7.01 | 7.12 | 6.91 | 6.92 | -1.98% | |
| 7.14 | 7.14 | 6.98 | 7.06 | -1.12% | |
| 7.23 | 7.24 | 6.96 | 7.14 | -0.56% | |
| 7.08 | 7.24 | 7.06 | 7.18 | 0.00% | |
| 6.92 | 7.19 | 6.84 | 7.18 | +5.12% | |
| 7.06 | 7.36 | 6.73 | 6.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMMR chart for longer ranges.