Get the Stockscreener App
28.91
6.40%
1.74
After Hours:
29.29
0.38
+1.31%
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 November 18, 2024, is $28.91.
- 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 191.43% to $28.91 now.
- The 52-week high stock price for DMRC is $43.43, representing a 50.22% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for DMRC is $21.00, indicating a -27.36% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $29.50 | $27.16 | $2.34 | 278,988.0 | +6.40% |
| Nov 15, 2024 | $29.74 | $27.17 | $2.57 | 506,844.0 | -9.79% |
| Nov 14, 2024 | $31.98 | $30.01 | $1.97 | 201,476.0 | -4.26% |
| Nov 13, 2024 | $33.04 | $31.38 | $1.66 | 68,077.0 | -3.11% |
| Nov 12, 2024 | $33.53 | $32.33 | $1.20 | 93,934.0 | -0.89% |
| Nov 11, 2024 | $33.29 | $31.51 | $1.78 | 118,557.0 | +0.65% |
| Nov 08, 2024 | $32.96 | $32.12 | $0.84 | 85,080.0 | -0.52% |
| Nov 07, 2024 | $33.03 | $31.69 | $1.34 | 92,126.0 | -1.62% |
| Nov 06, 2024 | $34.77 | $31.47 | $3.30 | 155,624.0 | +1.03% |
| Nov 05, 2024 | $33.49 | $32.25 | $1.24 | 104,889.0 | +2.30% |
| Nov 04, 2024 | $32.38 | $31.23 | $1.15 | 67,463.0 | +0.72% |
| Nov 01, 2024 | $32.24 | $31.04 | $1.20 | 86,000.0 | +3.13% |
| Oct 31, 2024 | $31.77 | $30.61 | $1.16 | 69,533.0 | -2.79% |
| Oct 30, 2024 | $33.13 | $31.84 | $1.29 | 66,542.0 | -1.76% |
| Oct 29, 2024 | $32.80 | $32.17 | $0.63 | 59,388.0 | +0.28% |
| Oct 28, 2024 | $33.31 | $31.98 | $1.33 | 75,953.0 | +0.72% |
| Oct 25, 2024 | $32.27 | $30.70 | $1.57 | 58,266.0 | +3.51% |
| Oct 24, 2024 | $31.82 | $30.67 | $1.15 | 77,691.0 | -0.80% |
| Oct 23, 2024 | $32.21 | $30.42 | $1.79 | 60,737.0 | -3.10% |
| Oct 22, 2024 | $32.72 | $30.75 | $1.97 | 123,233.0 | +0.62% |
| Oct 21, 2024 | $32.14 | $29.60 | $2.54 | 110,988.0 | +6.93% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $34.77 | $27.16 | $7.61 | 2,137,934.0 | -6.68% |
| Oct, 2024 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| Sep, 2024 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| Aug, 2024 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| Jul, 2024 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| 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% |
2.03%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):