Free Trial

Digimarc (DMRC) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free DMRC Stock Alerts
$27.13
+0.11 (+0.41%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Digimarc Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
+21.22%
3 Month
Performance
-32.12%
6 Month
Performance
-15.61%
Year-To-Date
Performance
-24.89%
1 Year
Performance
-10.37%
Receive DMRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Digimarc and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

DMRC Stock Chart for Tuesday, May, 28, 2024

DMRC Chart by TradingView

Digimarc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$27.02$27.02$27.75$26.62191,000 shs$577.50 million
05/24/2024$26.73$27.02
+1.08%		$27.75$26.62191,022 shs$577.42 million
05/23/2024$26.88$26.73
-0.56%		$27.09$26.27127,249 shs$571.22 million
05/22/2024$26.42$26.88
+1.74%		$26.93$25.89216,065 shs$574.43 million
05/21/2024$26.05$26.42
+1.42%		$26.99$25.56186,087 shs$564.60 million
05/20/2024$25.23$26.05
+3.25%		$26.10$24.96110,456 shs$556.69 million
05/17/2024$24.98$25.23
+1.00%		$25.23$24.6298,391 shs$539.17 million
05/16/2024$25.39$24.98
-1.61%		$25.75$24.79145,930 shs$533.82 million
05/15/2024$25.19$25.39
+0.79%		$25.86$25.08112,475 shs$542.58 million
05/14/2024$23.98$25.19
+5.05%		$25.76$24.25224,343 shs$538.31 million
05/13/2024$22.96$23.98
+4.44%		$24.43$23.19141,933 shs$512.53 million
05/10/2024$23.02$22.96
-0.26%		$23.14$22.59125,607 shs$490.72 million
05/09/2024$22.50$23.02
+2.31%		$23.50$22.40186,831 shs$492.01 million
05/08/2024$22.98$22.50
-2.09%		$22.86$22.24116,113 shs$480.89 million
05/07/2024$22.99$22.98
-0.04%		$23.33$22.81177,472 shs$491.08 million
05/06/2024$22.88$22.99
+0.48%		$23.30$22.49231,792 shs$491.30 million
05/03/2024$22.61$22.88
+1.19%		$25.75$22.55377,183 shs$489.01 million
05/02/2024$21.83$22.61
+3.57%		$22.64$21.61173,093 shs$483.18 million
05/01/2024$21.14$21.83
+3.26%		$22.64$21.00161,899 shs$466.51 million
04/30/2024$21.82$21.14
-3.12%		$22.04$21.14209,706 shs$451.76 million
04/29/2024$22.38$21.82
-2.50%		$22.58$21.75105,132 shs$466.29 million
04/26/2024$21.52$22.38
+4.00%		$22.63$21.35192,232 shs$457.45 million
04/25/2024$22.23$21.52
-3.19%		$22.00$21.45114,457 shs$439.87 million
04/24/2024$22.22$22.23
+0.05%		$23.12$22.07170,750 shs$454.38 million
04/23/2024$22.59$22.22
-1.64%		$23.14$22.16177,225 shs$454.18 million
04/22/2024$22.59$22.59$22.92$22.09253,445 shs$461.74 million
04/19/2024$22.99$22.59
-1.74%		$23.13$22.42156,860 shs$461.83 million
04/18/2024$22.65$22.99
+1.50%		$23.06$22.50147,087 shs$469.92 million
04/17/2024$22.95$22.65
-1.31%		$23.13$22.46138,191 shs$462.97 million
04/16/2024$22.92$22.95
+0.13%		$23.51$22.41222,386 shs$469.10 million
04/15/2024$23.43$22.92
-2.18%		$23.65$22.75170,763 shs$468.49 million
04/12/2024$24.22$23.43
-3.26%		$24.08$23.26100,311 shs$478.91 million
04/11/2024$23.79$24.22
+1.81%		$24.50$23.8976,129 shs$495.06 million
04/10/2024$24.11$23.79
-1.33%		$24.15$23.11156,827 shs$486.27 million
04/09/2024$24.66$24.11
-2.23%		$24.74$23.92105,300 shs$492.81 million
04/08/2024$24.49$24.66
+0.69%		$24.87$24.28100,986 shs$504.05 million
04/05/2024$24.74$24.49
-1.01%		$25.00$23.84171,999 shs$500.58 million
04/04/2024$26.00$24.74
-4.85%		$26.42$24.65198,925 shs$505.69 million
04/03/2024$25.94$26.00
+0.23%		$26.56$25.75213,436 shs$531.44 million
04/02/2024$26.56$25.94
-2.33%		$26.39$25.36106,772 shs$530.21 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/01/2024$27.18$26.56
-2.28%		$27.15$26.36133,401 shs$542.89 million
03/29/2024$27.18$27.18$27.27$26.67266,701 shs$555.56 million
03/28/2024$27.02$27.18
+0.59%		$27.27$26.67266,701 shs$555.56 million
03/27/2024$27.17$27.02
-0.55%		$27.60$26.72118,918 shs$552.29 million
03/26/2024$26.87$27.17
+1.12%		$28.34$26.8989,048 shs$555.36 million
03/25/2024$27.51$26.87
-2.33%		$27.64$26.51109,729 shs$549.22 million
03/22/2024$27.38$27.51
+0.47%		$28.40$26.43193,924 shs$562.30 million
03/21/2024$28.57$27.38
-4.17%		$29.03$27.13170,248 shs$559.65 million
03/20/2024$27.53$28.57
+3.78%		$28.82$27.20200,071 shs$584.09 million
03/19/2024$27.16$27.53
+1.36%		$28.18$26.95145,239 shs$562.71 million
03/18/2024$26.90$27.16
+0.97%		$28.17$26.30132,229 shs$555.15 million
03/15/2024$27.60$26.90
-2.52%		$28.24$26.78421,932 shs$549.94 million
03/14/2024$30.57$27.60
-9.73%		$30.64$27.02232,678 shs$564.04 million
03/13/2024$30.78$30.57
-0.68%		$30.76$30.01124,079 shs$624.85 million
03/12/2024$30.87$30.78
-0.29%		$31.24$30.32135,775 shs$629.14 million
03/11/2024$30.84$30.87
+0.10%		$31.47$30.01159,756 shs$630.98 million
03/08/2024$30.58$30.84
+0.85%		$31.79$30.53173,002 shs$630.37 million
03/07/2024$32.13$30.58
-4.82%		$32.50$30.38163,238 shs$625.06 million
03/06/2024$32.50$32.13
-1.14%		$33.26$31.56154,532 shs$656.74 million
03/05/2024$33.80$32.50
-3.85%		$34.00$32.41130,729 shs$664.30 million
03/04/2024$35.27$33.80
-4.17%		$35.53$33.27146,299 shs$690.87 million
03/01/2024$35.06$35.27
+0.60%		$36.29$34.38204,421 shs$718.03 million
02/29/2024$39.97$35.06
-12.28%		$40.72$34.26415,929 shs$713.82 million
02/28/2024$41.69$39.97
-4.13%		$41.99$39.59149,426 shs$813.79 million
02/27/2024$38.33$41.69
+8.77%		$41.97$38.25188,308 shs$848.81 million

Related Companies:
This page (NASDAQ:DMRC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes