26.24
price up icon3.84%   +0.97
after-market  After Hours:  26.24 
loading

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 June 21, 2024, is $26.24.
  • 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 164.52% to $26.24 now.
  • The 52-week high stock price for DMRC is $43.43, representing a 65.51% increase from the current share price, occurred on February 12, 2024.
  • The 52-week low stock price for DMRC is $21.00, indicating a -19.97% 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:
Date High Low High - Low Volume % Change
Jun 21, 2024 $26.47 $25.05 $1.42 166,936.0 +3.84%
Jun 20, 2024 $26.51 $25.19 $1.32 263,712.0 -2.02%
Jun 18, 2024 $26.18 $25.01 $1.16 297,397.0 -0.92%
Jun 17, 2024 $26.95 $25.86 $1.09 135,125.0 -4.02%
Jun 14, 2024 $27.82 $27.00 $0.82 64,679.0 -3.18%
Jun 13, 2024 $28.81 $27.83 $0.98 100,157.0 -1.30%
Jun 12, 2024 $29.57 $28.20 $1.37 80,918.0 -0.60%
Jun 11, 2024 $28.87 $28.09 $0.78 80,089.0 -1.21%
Jun 10, 2024 $29.08 $27.76 $1.32 88,406.0 +2.74%
Jun 07, 2024 $29.53 $28.01 $1.52 157,756.0 -4.22%
Jun 06, 2024 $29.70 $28.87 $0.83 100,077.0 +0.55%
Jun 05, 2024 $29.62 $27.75 $1.87 182,303.0 +3.88%
Jun 04, 2024 $28.12 $27.26 $0.86 105,703.0 +0.90%
Jun 03, 2024 $28.02 $26.62 $1.39 142,763.0 +3.84%
May 31, 2024 $27.39 $26.02 $1.37 197,402.0 +1.67%
May 30, 2024 $26.89 $26.18 $0.71 104,042.0 -1.11%
May 29, 2024 $26.98 $26.51 $0.47 138,752.0 -1.60%
May 28, 2024 $27.64 $26.61 $1.03 128,877.0 +0.41%
May 24, 2024 $27.75 $26.62 $1.13 189,316.0 +1.08%

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
Jun, 2024 $29.70 $25.01 $4.69 2,132,957.0 -2.24%
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%
information_technology_services BR
$200.79
price up icon 0.43%
information_technology_services WIT
$5.88
price down icon 0.17%
information_technology_services CDW
$235.49
price up icon 1.53%
$68.34
price up icon 0.29%
information_technology_services IT
$452.13
price up icon 0.37%
information_technology_services FIS
$75.96
price down icon 0.68%
Cap:     |  Volume (24h):