Get the Stockscreener App
35.12
5.08%
-1.88
Pre-market:
34.63
-0.49
-1.40%
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 February 06, 2025, is $35.12.
- 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 254.03% to $35.12 now.
- The 52-week high stock price for DMRC is $48.32, representing a 37.59% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for DMRC is $21.00, indicating a -40.21% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Digimarc Corporation (DMRC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $38.41 | $35.09 | $3.32 | 165,764.0 | -5.08% |
| Feb 05, 2025 | $37.87 | $36.58 | $1.29 | 129,042.0 | -0.13% |
| Feb 04, 2025 | $37.84 | $36.42 | $1.41 | 100,223.0 | +1.95% |
| Feb 03, 2025 | $36.62 | $35.25 | $1.37 | 141,037.0 | -0.90% |
| Jan 31, 2025 | $38.47 | $36.50 | $1.96 | 107,910.0 | -2.76% |
| Jan 30, 2025 | $38.60 | $37.19 | $1.41 | 127,071.0 | +1.62% |
| Jan 29, 2025 | $38.97 | $36.95 | $2.02 | 107,721.0 | -4.63% |
| Jan 28, 2025 | $39.59 | $38.09 | $1.50 | 109,834.0 | +1.22% |
| Jan 27, 2025 | $39.94 | $37.77 | $2.17 | 158,084.0 | -4.16% |
| Jan 24, 2025 | $42.02 | $39.73 | $2.29 | 114,834.0 | -1.69% |
| Jan 23, 2025 | $40.95 | $39.52 | $1.43 | 110,703.0 | +1.77% |
| Jan 22, 2025 | $41.79 | $40.04 | $1.75 | 113,137.0 | -3.54% |
| Jan 21, 2025 | $42.24 | $40.40 | $1.84 | 155,355.0 | +0.68% |
| Jan 17, 2025 | $43.24 | $41.22 | $2.02 | 174,036.0 | -3.23% |
| Jan 16, 2025 | $44.76 | $42.30 | $2.46 | 97,985.0 | -2.67% |
| Jan 15, 2025 | $44.37 | $41.60 | $2.77 | 200,740.0 | +5.46% |
| Jan 14, 2025 | $41.65 | $39.26 | $2.39 | 190,609.0 | +3.72% |
| Jan 13, 2025 | $41.93 | $39.57 | $2.36 | 203,805.0 | -5.25% |
| Jan 10, 2025 | $43.20 | $41.70 | $1.49 | 183,311.0 | -2.69% |
| Jan 08, 2025 | $46.85 | $43.10 | $3.75 | 239,876.0 | -7.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $38.41 | $35.09 | $3.32 | 701,830.0 | -4.23% |
| Jan, 2025 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
Digimarc Corporation Stock (DMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| Nov, 2024 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| 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% |
3.04%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):