Digimarc Stock Price History
NASDAQ: DMRCTechnologyEDP ServicesUSD
6.250.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DMRC price history at a glance
The price history for Digimarc (DMRC) on this page begins on November 29, 1999, when the stock closed at $59.00; it most recently closed at $6.25 on October 5, 2026. The highest price in this record is $88.00, reached on November 29, 1999; the latest close is 92.9% below that peak. Across the 26 complete calendar years in the table, DMRC finished higher in 13 and lower in 13. Its best year was 2010 (+100.2%) and its worst was 2025 (-86.5%).
Over roughly 27 years the share price changed -89.4%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, DMRC has lost 33.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $88.00
- Date of high
- Nov 29, 1999
- Low since 1999
- $4.07
- Date of low
- Mar 2, 2026
- 52-week high
- $17.47
- 52-week low
- $4.07
- Last close
- $6.25
DMRC returns
1 week
-1.73%
1 month
+22.31%
3 months
-6.16%
6 months
+10.62%
Year to date
-4.73%
1 year
-33.30%
3 years
-77.88%
5 years
-82.77%
DMRC price return, excluding dividends.
DMRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.25 | -1.11% |
| 2025 | 6.32 | -86.50% |
| 2024 | 46.81 | +29.60% |
| 2023 | 36.12 | +95.35% |
| 2022 | 18.49 | -53.17% |
| 2021 | 39.48 | -16.43% |
| 2020 | 47.24 | +40.85% |
| 2019 | 33.54 | +98.81% |
| 2018 | 16.87 | -53.33% |
| 2017 | 36.15 | +20.50% |
| 2016 | 30.00 | -17.83% |
| 2015 | 36.51 | +35.42% |
| 2014 | 26.96 | +38.47% |
| 2013 | 19.47 | -9.82% |
| 2012 | 21.59 | -9.63% |
| 2011 | 23.89 | -20.39% |
| 2010 | 30.01 | +100.20% |
| 2009 | 14.99 | +51.87% |
| 2008 | 9.87 | +24.15% |
| 2007 | 7.95 | -9.56% |
| 2006 | 8.79 | +48.98% |
| 2005 | 5.90 | -36.70% |
| 2004 | 9.32 | -28.31% |
| 2003 | 13.00 | +13.84% |
| 2002 | 11.42 | -43.13% |
| 2001 | 20.08 | +21.70% |
| 2000 | 16.50 | -67.00% |
| 1999* | 50.00 | -15.25% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
DMRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.47 | 6.47 | 6.21 | 6.25 | 0.00% | |
| 6.45 | 6.45 | 6.09 | 6.25 | -5.45% | |
| 6.24 | 6.67 | 6.05 | 6.61 | +6.96% | |
| 6.15 | 6.64 | 6.07 | 6.18 | +1.31% | |
| 6.50 | 6.60 | 6.01 | 6.10 | -4.09% | |
| 6.89 | 6.94 | 6.26 | 6.36 | -5.92% | |
| 6.00 | 6.97 | 5.74 | 6.76 | +16.15% | |
| 4.78 | 5.95 | 4.35 | 5.82 | +17.10% | |
| 4.87 | 5.03 | 4.87 | 4.97 | +1.43% | |
| 4.88 | 5.11 | 4.75 | 4.90 | -0.20% | |
| 4.90 | 5.23 | 4.88 | 4.91 | -0.61% | |
| 4.86 | 5.06 | 4.73 | 4.94 | +0.20% | |
| 5.09 | 5.20 | 4.83 | 4.93 | -3.52% | |
| 5.11 | 5.30 | 5.07 | 5.11 | +0.39% | |
| 5.06 | 5.24 | 4.91 | 5.09 | +1.80% | |
| 5.30 | 5.31 | 4.80 | 5.00 | -6.19% | |
| 4.99 | 5.48 | 4.92 | 5.33 | +8.11% | |
| 5.03 | 5.18 | 4.86 | 4.93 | -2.18% | |
| 4.98 | 5.15 | 4.75 | 5.04 | 0.00% | |
| 4.98 | 5.21 | 4.95 | 5.04 | +0.80% | |
| 5.01 | 5.23 | 4.96 | 5.00 | +0.60% | |
| 5.00 | 5.24 | 4.86 | 4.97 | -2.74% | |
| 5.23 | 5.45 | 5.08 | 5.11 | -3.22% | |
| 5.39 | 5.52 | 5.12 | 5.28 | -0.56% | |
| 5.46 | 5.47 | 5.14 | 5.31 | -2.93% | |
| 5.52 | 5.77 | 5.44 | 5.47 | +0.74% | |
| 5.50 | 5.60 | 5.26 | 5.43 | -2.16% | |
| 5.96 | 5.96 | 5.54 | 5.55 | -7.19% | |
| 6.03 | 6.44 | 5.89 | 5.98 | -0.50% | |
| 6.24 | 6.37 | 5.97 | 6.01 | -3.69% | |
| 5.92 | 6.65 | 5.92 | 6.24 | +5.41% | |
| 5.68 | 6.05 | 5.66 | 5.92 | +1.89% | |
| 6.01 | 6.10 | 5.61 | 5.81 | -3.33% | |
| 6.12 | 6.54 | 5.89 | 6.01 | -2.28% | |
| 6.62 | 6.68 | 6.02 | 6.15 | -7.10% | |
| 6.98 | 6.98 | 6.55 | 6.62 | -6.23% | |
| 7.05 | 7.33 | 6.71 | 7.06 | +0.86% | |
| 6.68 | 7.20 | 6.24 | 7.00 | +3.24% | |
| 7.53 | 7.53 | 6.67 | 6.78 | -9.96% | |
| 6.30 | 7.63 | 6.20 | 7.53 | +6.96% | |
| 7.49 | 7.89 | 6.72 | 7.04 | -5.63% | |
| 7.86 | 8.00 | 7.40 | 7.46 | -2.99% | |
| 7.53 | 8.10 | 7.35 | 7.69 | +2.40% | |
| 8.00 | 8.02 | 7.35 | 7.51 | -5.53% | |
| 7.86 | 8.16 | 7.83 | 7.95 | +4.19% | |
| 7.50 | 7.81 | 7.29 | 7.63 | +2.14% | |
| 7.32 | 7.54 | 6.98 | 7.47 | +0.81% | |
| 7.29 | 7.60 | 7.23 | 7.41 | +2.92% | |
| 6.58 | 7.45 | 6.58 | 7.20 | +9.76% | |
| 6.52 | 6.95 | 6.36 | 6.56 | +0.61% | |
| 6.34 | 6.62 | 6.34 | 6.52 | +2.35% | |
| 6.56 | 6.90 | 6.23 | 6.37 | -1.85% | |
| 6.10 | 6.69 | 6.05 | 6.49 | +6.39% | |
| 5.96 | 6.38 | 5.91 | 6.10 | +2.52% | |
| 5.91 | 6.11 | 5.60 | 5.95 | +1.02% | |
| 5.96 | 6.24 | 5.80 | 5.89 | -4.54% | |
| 6.37 | 6.47 | 5.85 | 6.17 | -5.08% | |
| 6.13 | 6.58 | 5.96 | 6.50 | +6.91% | |
| 5.98 | 6.28 | 5.70 | 6.08 | +1.50% | |
| 5.89 | 6.34 | 5.89 | 5.99 | -1.80% | |
| 6.59 | 6.74 | 5.90 | 6.10 | -7.15% | |
| 6.71 | 7.10 | 6.47 | 6.57 | -2.09% | |
| 6.91 | 7.12 | 6.67 | 6.71 | -2.61% | |
| 6.60 | 7.42 | 6.58 | 6.89 | +3.45% | |
| 7.07 | 7.25 | 6.55 | 6.66 | -3.06% | |
| 7.07 | 7.22 | 6.82 | 6.87 | -2.97% | |
| 6.61 | 7.37 | 6.60 | 7.08 | +6.95% | |
| 7.62 | 7.89 | 6.41 | 6.62 | -13.46% | |
| 7.97 | 8.19 | 7.53 | 7.65 | -2.30% | |
| 8.20 | 8.82 | 7.80 | 7.83 | -5.78% | |
| 8.26 | 9.20 | 8.25 | 8.31 | +1.09% | |
| 7.76 | 8.36 | 7.66 | 8.22 | +4.31% | |
| 7.80 | 8.36 | 7.59 | 7.88 | +2.60% | |
| 7.15 | 7.68 | 7.09 | 7.68 | +6.52% | |
| 7.68 | 7.74 | 7.06 | 7.21 | -4.25% | |
| 8.38 | 8.48 | 7.41 | 7.53 | -8.95% | |
| 8.40 | 8.83 | 8.15 | 8.27 | -4.28% | |
| 9.20 | 9.37 | 8.53 | 8.64 | -9.81% | |
| 9.62 | 9.80 | 9.27 | 9.58 | +0.63% | |
| 10.54 | 10.85 | 9.46 | 9.52 | -9.25% | |
| 11.44 | 11.46 | 10.45 | 10.49 | -7.41% | |
| 11.63 | 12.04 | 11.18 | 11.33 | +0.18% | |
| 11.38 | 11.77 | 11.19 | 11.31 | +0.35% | |
| 11.11 | 11.59 | 10.91 | 11.27 | -1.23% | |
| 11.32 | 12.08 | 11.25 | 11.41 | -2.23% | |
| 13.10 | 13.51 | 11.42 | 11.67 | -12.52% | |
| 13.47 | 14.35 | 13.03 | 13.34 | -2.13% | |
| 13.96 | 13.98 | 12.73 | 13.63 | -5.54% | |
| 14.14 | 15.66 | 14.14 | 14.43 | -0.21% | |
| 15.48 | 15.54 | 14.23 | 14.46 | -6.53% | |
| 16.28 | 17.47 | 15.28 | 15.47 | -5.84% | |
| 14.69 | 16.74 | 14.69 | 16.43 | +11.77% | |
| 14.91 | 15.13 | 13.81 | 14.70 | -2.13% | |
| 13.69 | 15.24 | 13.57 | 15.02 | +11.84% | |
| 12.85 | 13.60 | 12.55 | 13.43 | +4.35% | |
| 13.78 | 14.74 | 12.51 | 12.87 | -5.92% | |
| 13.50 | 14.76 | 13.50 | 13.68 | +1.26% | |
| 11.92 | 13.62 | 11.92 | 13.51 | +12.12% | |
| 9.79 | 12.10 | 9.45 | 12.05 | +26.31% | |
| 9.21 | 9.54 | 8.95 | 9.54 | +3.02% | |
| 9.75 | 10.01 | 9.25 | 9.26 | -5.51% | |
| 9.60 | 11.03 | 9.53 | 9.80 | -0.31% | |
| 10.43 | 11.00 | 9.66 | 9.83 | -6.91% | |
| 9.00 | 10.89 | 7.88 | 10.56 | +18.52% | |
| 9.01 | 9.07 | 8.42 | 8.91 | -0.45% | |
| 9.35 | 9.52 | 8.87 | 8.95 | -4.38% | |
| 8.71 | 9.73 | 8.40 | 9.36 | +9.09% | |
| 8.18 | 8.67 | 8.06 | 8.58 | +4.89% | |
| 8.02 | 8.28 | 7.52 | 8.18 | +2.51% | |
| 8.15 | 8.37 | 7.94 | 7.98 | -2.68% | |
| 7.80 | 8.38 | 7.80 | 8.20 | +6.22% | |
| 7.45 | 7.78 | 7.45 | 7.72 | +5.32% | |
| 7.09 | 7.39 | 6.88 | 7.33 | +2.81% | |
| 6.98 | 7.15 | 6.76 | 7.13 | +0.85% | |
| 7.09 | 7.21 | 6.75 | 7.07 | -1.12% | |
| 7.24 | 7.59 | 7.12 | 7.15 | -1.92% | |
| 7.01 | 7.31 | 6.66 | 7.29 | +4.74% | |
| 7.41 | 7.41 | 6.53 | 6.96 | -8.18% | |
| 7.84 | 8.08 | 7.56 | 7.58 | -1.69% | |
| 7.76 | 8.24 | 7.61 | 7.71 | -0.64% | |
| 7.24 | 7.78 | 7.12 | 7.76 | +8.38% | |
| 6.89 | 7.25 | 6.64 | 7.16 | +5.45% | |
| 6.74 | 6.90 | 6.52 | 6.79 | +3.03% | |
| 6.44 | 6.65 | 6.35 | 6.59 | +2.97% | |
| 6.43 | 6.62 | 6.30 | 6.40 | +0.31% | |
| 5.65 | 6.39 | 5.57 | 6.38 | +12.92% | |
| 6.25 | 6.45 | 5.55 | 5.65 | -9.89% | |
| 6.18 | 6.29 | 5.89 | 6.27 | +0.16% | |
| 6.40 | 6.55 | 6.18 | 6.26 | +0.81% | |
| 6.05 | 6.50 | 5.98 | 6.21 | +1.47% | |
| 5.74 | 6.33 | 5.68 | 6.12 | +7.56% | |
| 5.00 | 5.70 | 4.80 | 5.69 | +12.45% | |
| 4.98 | 5.13 | 4.69 | 5.06 | +3.05% | |
| 4.59 | 4.98 | 4.55 | 4.91 | +9.35% | |
| 4.55 | 4.55 | 4.27 | 4.49 | +0.45% | |
| 4.53 | 4.57 | 4.32 | 4.47 | -4.08% | |
| 4.51 | 4.98 | 4.50 | 4.66 | +1.75% | |
| 4.44 | 4.74 | 4.38 | 4.58 | +5.05% | |
| 4.95 | 5.12 | 4.36 | 4.36 | -14.17% | |
| 5.52 | 5.52 | 4.75 | 5.08 | -4.69% | |
| 5.55 | 5.55 | 5.23 | 5.33 | -4.31% | |
| 5.80 | 5.99 | 5.29 | 5.57 | -4.13% | |
| 6.15 | 6.15 | 5.79 | 5.81 | -6.74% | |
| 6.25 | 6.70 | 6.08 | 6.23 | +0.65% | |
| 6.50 | 6.55 | 6.00 | 6.19 | -5.21% | |
| 6.62 | 6.75 | 5.90 | 6.53 | -1.66% | |
| 5.88 | 6.97 | 5.40 | 6.64 | +18.15% | |
| 5.23 | 5.64 | 5.21 | 5.62 | +6.44% | |
| 5.18 | 5.55 | 4.98 | 5.28 | +2.33% | |
| 5.28 | 5.41 | 4.91 | 5.16 | -3.37% | |
| 4.84 | 5.56 | 4.84 | 5.34 | +6.80% | |
| 4.60 | 5.09 | 4.57 | 5.00 | +6.84% | |
| 4.49 | 4.75 | 4.32 | 4.68 | +5.88% | |
| 4.18 | 4.60 | 4.07 | 4.42 | +1.38% | |
| 4.25 | 4.39 | 4.11 | 4.36 | -1.13% | |
| 4.54 | 4.58 | 4.25 | 4.41 | -6.77% | |
| 4.47 | 4.84 | 4.40 | 4.73 | +6.05% | |
| 4.76 | 4.79 | 4.44 | 4.46 | -5.31% | |
| 4.54 | 4.76 | 4.34 | 4.71 | +3.74% | |
| 4.81 | 4.81 | 4.32 | 4.54 | -6.39% | |
| 4.94 | 5.24 | 4.74 | 4.85 | -3.39% | |
| 4.86 | 5.04 | 4.72 | 5.02 | +1.41% | |
| 4.80 | 5.00 | 4.59 | 4.95 | +2.70% | |
| 4.83 | 4.90 | 4.53 | 4.82 | -0.82% | |
| 5.05 | 5.14 | 4.74 | 4.86 | -3.76% | |
| 5.19 | 5.26 | 4.84 | 5.05 | -2.70% | |
| 5.40 | 5.40 | 4.91 | 5.19 | -3.35% | |
| 5.57 | 5.91 | 5.31 | 5.37 | -3.42% | |
| 5.40 | 5.58 | 5.31 | 5.56 | +2.77% | |
| 5.30 | 5.47 | 5.02 | 5.41 | +5.87% | |
| 5.43 | 5.52 | 5.06 | 5.11 | -8.42% | |
| 5.47 | 5.72 | 5.31 | 5.58 | +1.27% | |
| 6.03 | 6.03 | 5.39 | 5.51 | -8.01% | |
| 6.09 | 6.28 | 5.94 | 5.99 | -2.28% | |
| 6.09 | 6.17 | 5.81 | 6.13 | +1.83% | |
| 6.23 | 6.23 | 5.86 | 6.02 | -4.90% | |
| 6.19 | 6.42 | 6.14 | 6.33 | +3.09% | |
| 6.19 | 6.24 | 5.83 | 6.14 | -0.16% | |
| 6.35 | 6.43 | 6.13 | 6.15 | -3.15% | |
| 6.47 | 6.58 | 6.27 | 6.35 | -2.31% | |
| 5.89 | 6.66 | 5.85 | 6.50 | +12.26% | |
| 5.87 | 5.95 | 5.53 | 5.79 | 0.00% | |
| 6.14 | 6.26 | 5.75 | 5.79 | -9.11% | |
| 6.41 | 6.53 | 6.17 | 6.37 | -0.31% | |
| 6.44 | 6.72 | 6.37 | 6.39 | -0.78% | |
| 6.36 | 6.49 | 6.11 | 6.44 | +1.26% | |
| 6.89 | 6.93 | 6.33 | 6.36 | -7.96% | |
| 6.55 | 6.99 | 6.48 | 6.91 | +4.54% | |
| 6.64 | 6.78 | 6.45 | 6.61 | +0.15% | |
| 6.83 | 6.91 | 6.52 | 6.60 | -4.35% | |
| 7.03 | 7.24 | 6.86 | 6.90 | -1.99% | |
| 6.66 | 7.10 | 6.62 | 7.04 | +5.07% | |
| 6.30 | 6.93 | 6.30 | 6.70 | +6.01% | |
| 6.62 | 6.73 | 6.22 | 6.32 | -3.66% | |
| 6.55 | 6.77 | 6.53 | 6.56 | +0.77% | |
| 6.70 | 6.85 | 6.47 | 6.51 | -2.98% | |
| 6.76 | 7.00 | 6.54 | 6.71 | -1.76% | |
| 6.97 | 7.05 | 6.75 | 6.83 | -2.43% | |
| 6.83 | 7.00 | 6.65 | 7.00 | +1.89% | |
| 8.03 | 8.10 | 6.51 | 6.87 | -15.39% | |
| 8.18 | 8.61 | 8.09 | 8.12 | +0.25% | |
| 7.89 | 8.16 | 7.79 | 8.10 | +2.79% | |
| 8.02 | 8.12 | 7.82 | 7.88 | -0.76% | |
| 8.20 | 8.27 | 7.84 | 7.94 | -2.46% | |
| 7.97 | 8.17 | 7.78 | 8.14 | +1.75% | |
| 8.74 | 8.74 | 7.64 | 8.00 | -7.94% | |
| 9.11 | 9.23 | 8.59 | 8.69 | -4.61% | |
| 9.52 | 9.54 | 8.80 | 9.11 | -4.51% | |
| 9.08 | 9.64 | 9.07 | 9.54 | +4.26% | |
| 8.85 | 9.29 | 8.85 | 9.15 | +2.58% | |
| 8.99 | 9.06 | 8.68 | 8.92 | +0.34% | |
| 8.84 | 9.16 | 8.65 | 8.89 | +0.57% | |
| 8.55 | 8.96 | 8.39 | 8.84 | +3.76% | |
| 7.96 | 8.59 | 7.80 | 8.52 | +7.30% | |
| 7.66 | 8.09 | 7.58 | 7.94 | +4.61% | |
| 7.85 | 7.94 | 7.57 | 7.59 | -5.24% | |
| 8.11 | 8.25 | 7.96 | 8.01 | -1.11% | |
| 7.84 | 8.13 | 7.68 | 8.10 | +3.32% | |
| 7.16 | 7.85 | 7.06 | 7.84 | +9.80% | |
| 6.95 | 7.22 | 6.67 | 7.14 | +3.18% | |
| 6.57 | 6.99 | 6.35 | 6.92 | +4.85% | |
| 7.14 | 7.19 | 6.59 | 6.60 | -4.62% | |
| 7.32 | 8.34 | 6.91 | 6.92 | -5.46% | |
| 6.99 | 7.41 | 6.80 | 7.32 | +0.69% | |
| 7.68 | 7.94 | 7.17 | 7.27 | -6.44% | |
| 7.69 | 7.91 | 7.57 | 7.77 | -1.15% | |
| 8.19 | 8.27 | 7.72 | 7.86 | -5.19% | |
| 8.29 | 8.55 | 8.22 | 8.29 | +0.24% | |
| 8.10 | 8.34 | 7.98 | 8.27 | +1.10% | |
| 8.69 | 8.69 | 7.98 | 8.18 | -1.45% | |
| 8.22 | 8.34 | 7.81 | 8.30 | -0.12% | |
| 8.91 | 9.02 | 8.29 | 8.31 | -8.08% | |
| 9.28 | 9.43 | 8.97 | 9.04 | -2.59% | |
| 9.59 | 9.89 | 9.08 | 9.28 | -6.92% | |
| 9.77 | 10.42 | 9.63 | 9.97 | +2.47% | |
| 8.77 | 9.82 | 7.93 | 9.73 | +4.18% | |
| 9.39 | 9.56 | 9.19 | 9.34 | -0.53% | |
| 9.68 | 10.07 | 9.34 | 9.39 | -2.90% | |
| 9.78 | 9.93 | 9.55 | 9.67 | -1.02% | |
| 10.14 | 10.19 | 9.73 | 9.77 | -3.27% | |
| 10.01 | 10.43 | 9.94 | 10.10 | +3.59% | |
| 9.43 | 9.78 | 9.24 | 9.75 | +3.39% | |
| 9.97 | 9.99 | 9.18 | 9.43 | -5.51% | |
| 9.31 | 10.06 | 9.29 | 9.98 | +6.97% | |
| 8.68 | 9.33 | 8.68 | 9.33 | +8.49% | |
| 8.06 | 8.63 | 8.06 | 8.60 | +5.26% | |
| 8.82 | 8.90 | 8.11 | 8.17 | -6.52% | |
| 9.11 | 9.43 | 8.54 | 8.74 | -2.56% | |
| 8.52 | 9.22 | 8.40 | 8.97 | +2.16% | |
| 8.69 | 8.83 | 8.45 | 8.78 | +6.55% | |
| 9.36 | 9.48 | 8.15 | 8.24 | -12.06% | |
| 9.59 | 9.60 | 9.34 | 9.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMRC chart for longer ranges.