-
5 DAY PERFORMANCE
+18.00% -
1 MONTH PERFORMANCE
-0.06% -
3 MONTH PERFORMANCE
+16.50% -
6 MONTH PERFORMANCE
+21.35% -
YEAR-TO-DATE PERFORMANCE
-11.24% -
1 YEAR PERFORMANCE
-3.00%
Digimarc Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.63 | $32.03 (1.26%) | $32.21 | $31.40 | 22,986 | |
| 11/20/2024 | $32.35 | $31.36 (-3.06%) | $32.75 | $31.10 | 156,503 | $672.20 M |
| 11/19/2024 | $28.71 | $32.37 (12.75%) | $33.89 | $28.71 | 321,000 | $693.85 M |
| 11/18/2024 | $27.32 | $28.91 (5.82%) | $29.50 | $27.16 | 281,033 | $619.69 M |
| 11/15/2024 | $28.90 | $27.17 (-5.99%) | $29.74 | $27.17 | 509,347 | $582.39 M |
| 11/14/2024 | $31.53 | $30.12 (-4.47%) | $31.98 | $30.01 | 207,139 | $645.62 M |
| 11/13/2024 | $32.68 | $31.46 (-3.73%) | $33.04 | $31.38 | 69,118 | $674.35 M |
| 11/12/2024 | $32.59 | $32.47 (-0.37%) | $33.53 | $32.33 | 97,710 | $695.99 M |
| 11/11/2024 | $32.85 | $32.76 (-0.27%) | $33.29 | $31.51 | 119,000 | $702.21 M |
| 11/08/2024 | $32.81 | $32.55 (-0.79%) | $32.96 | $32.12 | 89,340 | $696.31 M |
| 11/07/2024 | $32.92 | $32.72 (-0.61%) | $33.03 | $31.69 | 98,400 | $699.95 M |
| 11/06/2024 | $34.50 | $33.26 (-3.59%) | $34.77 | $31.47 | 159,543 | $711.50 M |
| 11/05/2024 | $32.59 | $32.92 (1.01%) | $33.49 | $32.25 | 105,430 | $704.22 M |
| 11/04/2024 | $31.82 | $32.18 (1.13%) | $32.38 | $31.23 | 68,708 | $688.39 M |
| 11/01/2024 | $31.48 | $31.95 (1.49%) | $32.24 | $31.04 | 90,531 | $683.47 M |
| 10/31/2024 | $31.75 | $30.98 (-2.43%) | $31.77 | $30.61 | 70,600 | $662.72 M |
| 10/30/2024 | $32.39 | $31.87 (-1.61%) | $33.13 | $31.84 | 66,700 | $681.76 M |
| 10/29/2024 | $32.20 | $32.44 (0.75%) | $32.80 | $32.17 | 59,906 | $693.96 M |
| 10/28/2024 | $32.61 | $32.35 (-0.8%) | $33.31 | $31.98 | 76,100 | $692.03 M |
| 10/25/2024 | $31.29 | $32.12 (2.65%) | $32.27 | $30.70 | 58,521 | $687.11 M |
| 10/24/2024 | $31.48 | $31.03 (-1.43%) | $31.83 | $30.67 | 77,800 | $663.79 M |
| 10/23/2024 | $32.11 | $31.28 (-2.58%) | $32.21 | $30.42 | 60,800 | $669.14 M |
| 10/22/2024 | $32.03 | $32.28 (0.78%) | $32.72 | $30.75 | 123,500 | $690.53 M |
| 10/21/2024 | $29.75 | $32.08 (7.83%) | $32.14 | $29.60 | 111,705 | $686.26 M |
| 10/18/2024 | $29.72 | $30.00 (0.94%) | $30.08 | $29.39 | 71,223 | $641.76 M |
| 10/17/2024 | $29.67 | $29.50 (-0.57%) | $30.35 | $29.36 | 63,843 | $631.06 M |
| 10/16/2024 | $29.95 | $29.65 (-1%) | $29.95 | $29.44 | 67,109 | $634.27 M |
| 10/15/2024 | $29.46 | $29.68 (0.75%) | $30.09 | $29.36 | 64,820 | $634.91 M |
| 10/14/2024 | $29.91 | $29.59 (-1.07%) | $29.91 | $28.80 | 51,918 | $632.99 M |
| 10/11/2024 | $27.59 | $29.17 (5.73%) | $29.33 | $27.59 | 140,800 | $624.00 M |
| 10/10/2024 | $28.05 | $27.66 (-1.39%) | $28.27 | $27.60 | 61,900 | $591.70 M |
| 10/09/2024 | $28.79 | $28.31 (-1.67%) | $28.97 | $28.17 | 82,100 | $605.61 M |
| 10/08/2024 | $27.93 | $28.73 (2.86%) | $29.25 | $27.80 | 98,300 | $614.59 M |
| 10/07/2024 | $28.63 | $27.87 (-2.65%) | $28.80 | $27.85 | 51,100 | $596.20 M |
| 10/04/2024 | $28.51 | $28.64 (0.46%) | $29.63 | $28.30 | 91,080 | $612.67 M |
| 10/03/2024 | $26.93 | $27.92 (3.68%) | $27.97 | $26.82 | 77,943 | $597.26 M |
| 10/02/2024 | $26.07 | $27.13 (4.07%) | $27.42 | $26.05 | 78,100 | $580.36 M |
| 10/01/2024 | $26.99 | $26.18 (-3%) | $26.99 | $26.06 | 64,739 | $560.04 M |
| 09/30/2024 | $27.01 | $26.88 (-0.48%) | $27.25 | $26.52 | 52,249 | $575.02 M |
| 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 |