Get the Stockscreener App
34.38
1.27%
0.43
After Hours:
34.23
-0.15
-0.44%
Digimarc Corporation Stock (DMRC) Price History
The historical daily chart and data for Digimarc Corporation stock (DMRC), show that the latest closing stock price as of July 26, 2024, is $34.38.
- Digimarc Corporation all-time high stock price is $66.38, occurred on May 28, 2019.
- The lowest Digimarc Corporation stock price recorded was $9.92 on March 19, 2020. Since then, Digimarc Corporation's stock price has risen over 246.57% to $34.38 now.
- The 52-week high stock price for DMRC is $43.43, representing a 26.32% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for DMRC is $21.00, indicating a -38.92% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Digimarc Corporation (DMRC) stock in the beginning of 2023 was $40.80. The stock closed the year at $18.49, a loss of over -54.68% for the year.
The table below shows more information about DMRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $34.84 | $33.65 | $1.19 | 61,194.0 | +1.27% |
| Jul 25, 2024 | $34.78 | $32.80 | $1.98 | 86,863.0 | +1.74% |
| Jul 24, 2024 | $34.52 | $33.10 | $1.42 | 69,232.0 | -3.02% |
| Jul 23, 2024 | $34.59 | $32.72 | $1.87 | 85,550.0 | +3.58% |
| Jul 22, 2024 | $33.35 | $32.26 | $1.09 | 53,734.0 | +1.87% |
| Jul 19, 2024 | $33.29 | $32.19 | $1.10 | 60,673.0 | -1.24% |
| Jul 18, 2024 | $33.70 | $32.42 | $1.28 | 62,457.0 | -1.34% |
| Jul 17, 2024 | $34.11 | $32.84 | $1.27 | 100,155.0 | -2.93% |
| Jul 16, 2024 | $34.79 | $33.59 | $1.20 | 141,171.0 | +3.33% |
| Jul 15, 2024 | $33.95 | $32.96 | $0.9973 | 100,338.0 | +2.05% |
| Jul 12, 2024 | $33.16 | $32.15 | $1.01 | 61,153.0 | +1.81% |
| Jul 11, 2024 | $32.29 | $30.87 | $1.42 | 132,990.0 | +5.38% |
| Jul 10, 2024 | $30.99 | $30.30 | $0.69 | 163,154.0 | -1.04% |
| Jul 09, 2024 | $31.01 | $30.22 | $0.79 | 77,800.0 | -0.26% |
| Jul 08, 2024 | $31.75 | $30.41 | $1.34 | 75,290.0 | -1.53% |
| Jul 05, 2024 | $31.37 | $30.26 | $1.11 | 97,961.0 | +1.98% |
| Jul 03, 2024 | $31.60 | $30.69 | $0.91 | 95,619.0 | -1.73% |
| Jul 02, 2024 | $31.94 | $30.39 | $1.55 | 137,650.0 | +2.66% |
| Jul 01, 2024 | $30.99 | $29.99 | $1.00 | 107,496.0 | -1.71% |
| Jun 28, 2024 | $31.70 | $30.73 | $0.97 | 285,489.0 | +0.29% |
| Jun 27, 2024 | $31.86 | $30.66 | $1.20 | 138,527.0 | -0.03% |
Digimarc Corporation Stock (DMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digimarc Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Digimarc Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digimarc Corporation Stock (DMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $34.84 | $29.99 | $4.85 | 1,831,674.0 | +10.87% |
| Jun, 2024 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| May, 2024 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| Apr, 2024 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| Mar, 2024 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| Feb, 2024 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| Jan, 2024 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation Stock (DMRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| Nov, 2023 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| Oct, 2023 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| Sep, 2023 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| Aug, 2023 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| Jul, 2023 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| Jun, 2023 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| May, 2023 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| Apr, 2023 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| Mar, 2023 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| Feb, 2023 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| Jan, 2023 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
Digimarc Corporation Stock (DMRC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.33 | $17.43 | $7.90 | 1,661,381.0 | -17.01% |
| Nov, 2022 | $24.29 | $14.63 | $9.66 | 3,381,606.0 | +36.35% |
| Oct, 2022 | $16.67 | $12.45 | $4.22 | 1,578,433.0 | +20.59% |
| Sep, 2022 | $18.02 | $12.90 | $5.12 | 2,036,845.0 | -23.96% |
| Aug, 2022 | $21.15 | $14.66 | $6.49 | 2,017,119.0 | +16.39% |
| Jul, 2022 | $16.50 | $13.03 | $3.47 | 2,455,004.0 | +8.27% |
| Jun, 2022 | $17.65 | $13.52 | $4.13 | 2,306,627.0 | -18.08% |
| May, 2022 | $27.60 | $15.13 | $12.47 | 3,043,613.0 | -33.28% |
| Apr, 2022 | $28.79 | $24.51 | $4.28 | 2,011,718.0 | -1.90% |
| Mar, 2022 | $31.03 | $21.50 | $9.53 | 3,891,004.0 | -12.48% |
| Feb, 2022 | $32.62 | $27.27 | $5.35 | 2,042,439.0 | -4.95% |
| Jan, 2022 | $42.07 | $28.01 | $14.06 | 3,216,508.0 | -19.71% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):