-
5 DAY PERFORMANCE
-1.67% -
1 MONTH PERFORMANCE
-4.38% -
3 MONTH PERFORMANCE
-12.67% -
6 MONTH PERFORMANCE
-0.37% -
YEAR-TO-DATE PERFORMANCE
-25.03% -
1 YEAR PERFORMANCE
-16.65%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $27.09 | $27.09 (0%) | $28.00 | $26.67 | 63,500 | $579.51 M |
| 09/26/2024 | $27.00 | $26.74 (-0.96%) | $27.25 | $26.49 | 84,122 | $572.02 M |
| 09/25/2024 | $27.52 | $26.47 (-3.82%) | $27.76 | $26.32 | 151,200 | $566.25 M |
| 09/24/2024 | $27.88 | $27.54 (-1.22%) | $28.43 | $27.43 | 127,014 | $589.14 M |
| 09/23/2024 | $28.28 | $27.88 (-1.41%) | $28.68 | $27.79 | 52,110 | $596.41 M |
| 09/20/2024 | $28.30 | $28.13 (-0.6%) | $28.92 | $27.73 | 203,944 | $601.76 M |
| 09/19/2024 | $28.80 | $28.53 (-0.94%) | $28.80 | $27.10 | 45,600 | $610.31 M |
| 09/18/2024 | $28.45 | $27.91 (-1.9%) | $28.84 | $27.61 | 66,029 | $597.05 M |
| 09/17/2024 | $29.43 | $28.45 (-3.33%) | $29.70 | $27.93 | 78,300 | $608.60 M |
| 09/16/2024 | $29.53 | $29.23 (-1.02%) | $29.73 | $29.10 | 65,600 | $625.29 M |
| 09/13/2024 | $29.00 | $29.60 (2.07%) | $29.71 | $28.68 | 72,837 | $633.20 M |
| 09/12/2024 | $28.50 | $28.72 (0.77%) | $29.03 | $28.29 | 79,800 | $614.38 M |
| 09/11/2024 | $28.51 | $28.39 (-0.42%) | $28.63 | $27.89 | 50,900 | $607.32 M |
| 09/10/2024 | $28.78 | $28.55 (-0.8%) | $28.85 | $27.58 | 86,240 | $610.74 M |
| 09/09/2024 | $25.97 | $28.75 (10.7%) | $28.78 | $25.97 | 143,800 | $615.02 M |
| 09/06/2024 | $26.08 | $25.81 (-1.04%) | $26.08 | $25.25 | 67,120 | $552.13 M |
| 09/05/2024 | $26.37 | $26.09 (-1.06%) | $26.52 | $25.73 | 72,100 | $558.12 M |
| 09/04/2024 | $27.21 | $26.47 (-2.72%) | $27.54 | $26.37 | 77,600 | $566.25 M |
| 09/03/2024 | $28.59 | $27.40 (-4.16%) | $29.33 | $27.21 | 119,100 | $586.14 M |
| 08/30/2024 | $28.56 | $28.69 (0.46%) | $28.92 | $28.02 | 84,500 | $613.74 M |
| 08/29/2024 | $27.53 | $28.32 (2.87%) | $28.38 | $27.53 | 84,138 | $605.82 M |
| 08/28/2024 | $28.02 | $27.10 (-3.28%) | $28.02 | $26.92 | 53,200 | $579.72 M |
| 08/27/2024 | $28.08 | $28.02 (-0.21%) | $28.66 | $27.72 | 68,200 | $599.40 M |
| 08/26/2024 | $29.09 | $28.46 (-2.17%) | $29.09 | $28.36 | 60,200 | $608.82 M |
| 08/23/2024 | $27.73 | $28.81 (3.89%) | $29.03 | $27.66 | 86,513 | $616.30 M |
| 08/22/2024 | $27.57 | $27.52 (-0.18%) | $28.20 | $26.75 | 78,800 | $588.71 M |
| 08/21/2024 | $27.32 | $27.52 (0.73%) | $27.81 | $26.84 | 65,009 | $588.71 M |
| 08/20/2024 | $26.86 | $27.21 (1.3%) | $27.68 | $26.54 | 128,219 | $582.08 M |
| 08/19/2024 | $26.30 | $26.94 (2.43%) | $27.00 | $25.21 | 112,210 | $576.30 M |
| 08/16/2024 | $26.03 | $26.07 (0.15%) | $26.44 | $25.58 | 106,700 | $557.69 M |
| 08/15/2024 | $24.64 | $26.01 (5.56%) | $26.70 | $24.28 | 240,400 | $556.41 M |
| 08/14/2024 | $28.00 | $24.15 (-13.75%) | $28.00 | $22.39 | 538,744 | $516.62 M |
| 08/13/2024 | $28.59 | $28.84 (0.87%) | $29.63 | $28.49 | 100,400 | $616.95 M |
| 08/12/2024 | $28.50 | $28.36 (-0.49%) | $28.70 | $27.95 | 85,400 | $606.68 M |
| 08/09/2024 | $29.18 | $28.47 (-2.43%) | $29.29 | $28.44 | 52,400 | $590.18 M |
| 08/08/2024 | $28.99 | $29.18 (0.66%) | $29.56 | $28.12 | 59,626 | $604.90 M |
| 08/07/2024 | $29.39 | $28.40 (-3.37%) | $30.08 | $27.97 | 95,319 | $588.73 M |
| 08/06/2024 | $28.60 | $28.82 (0.77%) | $29.38 | $28.07 | 71,442 | $597.44 M |
| 08/05/2024 | $25.74 | $28.46 (10.57%) | $29.17 | $25.74 | 94,605 | $589.98 M |
| 08/02/2024 | $30.40 | $29.91 (-1.61%) | $30.56 | $29.55 | 59,114 | $620.03 M |
| 08/01/2024 | $32.10 | $31.39 (-2.21%) | $32.72 | $30.75 | 108,432 | $650.71 M |
| 07/31/2024 | $33.22 | $31.99 (-3.7%) | $33.30 | $31.97 | 128,145 | $663.15 M |
| 07/30/2024 | $33.80 | $32.95 (-2.51%) | $34.00 | $32.56 | 88,847 | $683.05 M |
| 07/29/2024 | $34.41 | $33.69 (-2.09%) | $34.49 | $33.11 | 57,045 | $698.39 M |
| 07/26/2024 | $34.48 | $34.38 (-0.29%) | $34.84 | $33.65 | 62,906 | $712.70 M |
| 07/25/2024 | $33.39 | $33.95 (1.68%) | $34.78 | $32.80 | 90,600 | $703.78 M |
| 07/24/2024 | $34.09 | $33.37 (-2.11%) | $34.52 | $33.10 | 71,600 | $691.76 M |
| 07/23/2024 | $33.12 | $34.41 (3.89%) | $34.59 | $32.72 | 88,200 | $713.32 M |
| 07/22/2024 | $32.58 | $33.22 (1.96%) | $33.35 | $32.26 | 55,024 | $688.65 M |
| 07/19/2024 | $33.13 | $32.61 (-1.57%) | $33.29 | $32.19 | 62,168 | $676.01 M |
| 07/18/2024 | $33.38 | $33.02 (-1.08%) | $33.70 | $32.42 | 64,601 | $684.50 M |
| 07/17/2024 | $33.40 | $33.47 (0.21%) | $34.11 | $32.84 | 103,907 | $693.83 M |
| 07/16/2024 | $33.94 | $34.48 (1.59%) | $34.79 | $33.59 | 143,039 | $714.77 M |
| 07/15/2024 | $33.20 | $33.37 (0.51%) | $33.96 | $32.96 | 102,101 | $691.76 M |
| 07/12/2024 | $32.62 | $32.70 (0.25%) | $33.16 | $32.15 | 64,713 | $677.87 M |
| 07/11/2024 | $31.42 | $32.12 (2.23%) | $32.29 | $30.87 | 136,982 | $665.85 M |
| 07/10/2024 | $30.92 | $30.48 (-1.42%) | $30.99 | $30.30 | 163,847 | $631.85 M |
| 07/09/2024 | $30.79 | $30.80 (0.03%) | $31.01 | $30.22 | 77,924 | $638.48 M |
| 07/08/2024 | $31.46 | $30.88 (-1.84%) | $31.75 | $30.41 | 76,359 | $640.14 M |
| 07/05/2024 | $30.47 | $31.36 (2.92%) | $31.37 | $30.26 | 98,601 | $650.09 M |
| 07/03/2024 | $31.60 | $30.75 (-2.69%) | $31.60 | $30.69 | 95,619 | $637.45 M |
| 07/02/2024 | $30.56 | $31.29 (2.39%) | $31.94 | $30.39 | 138,117 | $648.64 M |
| 07/01/2024 | $30.94 | $30.48 (-1.49%) | $30.99 | $29.99 | 110,036 | $631.85 M |