Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	41.61	42.24	40.40	41.56	41.56	0.68%	155,640
Jan 17, 2025	43.16	43.24	41.22	41.28	41.28	-3.23%	175,691
Jan 16, 2025	44.02	44.76	42.30	42.66	42.66	-2.67%	103,357
Jan 15, 2025	42.88	44.37	41.60	43.83	43.83	5.46%	201,734
Jan 14, 2025	40.45	41.65	39.26	41.56	41.56	3.72%	200,040
Jan 13, 2025	41.91	41.93	39.57	40.07	40.07	-5.25%	204,836
Jan 10, 2025	42.90	43.20	41.70	42.29	42.29	-2.69%	184,744
Jan 8, 2025	46.85	46.85	43.10	43.46	43.46	-7.87%	240,522
Jan 7, 2025	47.36	48.32	46.47	47.17	47.17	-0.19%	206,131
Jan 6, 2025	47.43	48.23	45.26	47.26	47.26	0.96%	269,158
Jan 3, 2025	40.48	48.09	40.44	46.81	46.81	16.44%	508,746
Jan 2, 2025	38.48	40.35	38.48	40.20	40.20	7.34%	203,034
Dec 31, 2024	38.47	39.14	37.45	37.45	37.45	-2.22%	118,046
Dec 30, 2024	37.62	39.07	36.26	38.30	38.30	0.79%	120,465
Dec 27, 2024	38.65	38.65	37.32	38.00	38.00	-1.99%	103,110
Dec 26, 2024	37.70	39.16	37.33	38.77	38.77	2.32%	82,720
Dec 24, 2024	37.56	38.12	37.06	37.89	37.89	1.07%	51,480
Dec 23, 2024	36.96	37.85	36.36	37.49	37.49	1.54%	137,776
Dec 20, 2024	35.89	37.86	35.60	36.92	36.92	1.85%	240,661
Dec 19, 2024	37.20	37.55	35.77	36.25	36.25	-1.49%	142,947
Dec 18, 2024	38.11	39.20	36.36	36.80	36.80	-4.29%	243,489
Dec 17, 2024	35.32	39.00	35.10	38.45	38.45	8.31%	176,523
Dec 16, 2024	34.43	36.07	34.18	35.50	35.50	2.57%	155,941
Dec 13, 2024	35.11	35.52	33.98	34.61	34.61	-2.05%	104,645
Dec 12, 2024	37.27	37.52	34.93	35.34	35.34	-5.55%	113,350
Dec 11, 2024	36.32	37.99	36.04	37.41	37.41	3.66%	188,743
Dec 10, 2024	34.81	36.15	34.33	36.09	36.09	3.03%	139,237
Dec 9, 2024	35.02	36.23	34.95	35.03	35.03	0.40%	141,851
Dec 6, 2024	35.25	36.66	34.65	34.89	34.89	-0.06%	145,924
Dec 5, 2024	34.13	35.14	33.95	34.91	34.91	1.84%	113,543
Dec 4, 2024	34.56	36.57	34.07	34.28	34.28	-0.29%	176,439
Dec 3, 2024	34.14	34.99	33.77	34.38	34.38	-0.26%	107,360
Dec 2, 2024	33.79	34.82	33.47	34.47	34.47	1.71%	98,660
Nov 29, 2024	33.89	34.48	33.73	33.89	33.89	0.15%	52,415
Nov 27, 2024	33.34	33.95	32.43	33.84	33.84	1.74%	76,023
Nov 26, 2024	33.50	34.00	32.00	33.26	33.26	-1.33%	80,000
Nov 25, 2024	33.17	34.71	32.98	33.71	33.71	3.18%	224,769
Nov 22, 2024	31.32	33.30	31.32	32.67	32.67	4.14%	140,194
Nov 21, 2024	31.63	32.31	31.29	31.37	31.37	0.03%	72,540
Nov 20, 2024	32.35	32.75	31.10	31.36	31.36	-3.12%	156,503
Nov 19, 2024	28.71	33.89	28.71	32.37	32.37	11.97%	320,990
Nov 18, 2024	27.32	29.50	27.16	28.91	28.91	6.40%	281,033
Nov 15, 2024	28.90	29.74	27.17	27.17	27.17	-9.79%	509,347
Nov 14, 2024	31.53	31.98	30.01	30.12	30.12	-4.26%	207,139
Nov 13, 2024	32.68	33.04	31.38	31.46	31.46	-3.11%	69,118
Nov 12, 2024	32.59	33.53	32.33	32.47	32.47	-0.89%	97,710
Nov 11, 2024	32.85	33.29	31.51	32.76	32.76	0.65%	118,964
Nov 8, 2024	32.81	32.96	32.12	32.55	32.55	-0.52%	89,340
Nov 7, 2024	32.92	33.03	31.69	32.72	32.72	-1.62%	98,394
Nov 6, 2024	34.50	34.77	31.47	33.26	33.26	1.03%	159,543
Nov 5, 2024	32.59	33.49	32.25	32.92	32.92	2.30%	105,430
Nov 4, 2024	31.82	32.38	31.23	32.18	32.18	0.72%	68,708
Nov 1, 2024	31.48	32.24	31.04	31.95	31.95	3.13%	90,531
Oct 31, 2024	31.75	31.77	30.61	30.98	30.98	-2.79%	70,569
Oct 30, 2024	32.39	33.13	31.84	31.87	31.87	-1.76%	66,656
Oct 29, 2024	32.20	32.80	32.17	32.44	32.44	0.28%	59,906
Oct 28, 2024	32.61	33.31	31.98	32.35	32.35	0.72%	76,060
Oct 25, 2024	31.29	32.27	30.70	32.12	32.12	3.51%	58,521
Oct 24, 2024	31.48	31.83	30.67	31.03	31.03	-0.80%	77,799
Oct 23, 2024	32.11	32.21	30.42	31.28	31.28	-3.10%	60,757
Oct 22, 2024	32.03	32.72	30.75	32.28	32.28	0.62%	123,475
Oct 21, 2024	29.75	32.14	29.60	32.08	32.08	6.93%	111,705
Oct 18, 2024	29.72	30.08	29.39	30.00	30.00	1.69%	71,223
Oct 17, 2024	29.67	30.35	29.36	29.50	29.50	-0.51%	63,843
Oct 16, 2024	29.95	29.95	29.44	29.65	29.65	-0.10%	67,109
Oct 15, 2024	29.46	30.09	29.36	29.68	29.68	0.30%	64,820
Oct 14, 2024	29.91	29.91	28.80	29.59	29.59	1.44%	51,918
Oct 11, 2024	27.59	29.33	27.59	29.17	29.17	5.46%	140,772
Oct 10, 2024	28.05	28.27	27.60	27.66	27.66	-2.30%	61,891
Oct 9, 2024	28.79	28.97	28.17	28.31	28.31	-1.46%	82,063
Oct 8, 2024	27.93	29.25	27.80	28.73	28.73	3.09%	98,292
Oct 7, 2024	28.63	28.80	27.85	27.87	27.87	-2.69%	51,096
Oct 4, 2024	28.51	29.63	28.30	28.64	28.64	2.58%	90,527
Oct 3, 2024	26.93	27.97	26.82	27.92	27.92	2.91%	77,943
Oct 2, 2024	26.07	27.42	26.05	27.13	27.13	3.63%	78,063
Oct 1, 2024	26.99	26.99	26.06	26.18	26.18	-2.60%	64,739
Sep 30, 2024	27.01	27.25	26.52	26.88	26.88	-0.78%	52,249
Sep 27, 2024	27.09	28.00	26.67	27.09	27.09	1.31%	63,494
Sep 26, 2024	27.00	27.25	26.49	26.74	26.74	1.02%	84,122
Sep 25, 2024	27.52	27.76	26.32	26.47	26.47	-3.89%	151,198
Sep 24, 2024	27.88	28.43	27.43	27.54	27.54	-1.22%	127,014
Sep 23, 2024	28.28	28.68	27.79	27.88	27.88	-0.89%	52,110
Sep 20, 2024	28.30	28.92	27.73	28.13	28.13	-1.40%	203,944
Sep 19, 2024	28.80	28.80	27.10	28.53	28.53	2.22%	45,575
Sep 18, 2024	28.45	28.84	27.61	27.91	27.91	-1.90%	66,029
Sep 17, 2024	29.43	29.70	27.93	28.45	28.45	-2.67%	78,275
Sep 16, 2024	29.53	29.73	29.10	29.23	29.23	-1.25%	65,587
Sep 13, 2024	29.00	29.71	28.68	29.60	29.60	3.06%	72,837
Sep 12, 2024	28.50	29.03	28.29	28.72	28.72	1.16%	79,764
Sep 11, 2024	28.51	28.63	27.89	28.39	28.39	-0.56%	50,859
Sep 10, 2024	28.78	28.85	27.58	28.55	28.55	-0.70%	86,240
Sep 9, 2024	25.97	28.78	25.97	28.75	28.75	11.39%	143,760
Sep 6, 2024	26.08	26.08	25.25	25.81	25.81	-1.07%	67,120
Sep 5, 2024	26.37	26.52	25.73	26.09	26.09	-1.44%	72,089
Sep 4, 2024	27.21	27.54	26.37	26.47	26.47	-3.39%	77,568
Sep 3, 2024	28.59	29.33	27.21	27.40	27.40	-4.50%	119,067
Aug 30, 2024	28.56	28.92	28.02	28.69	28.69	1.31%	84,454
Aug 29, 2024	27.53	28.38	27.53	28.32	28.32	4.50%	84,138
Aug 28, 2024	28.02	28.02	26.92	27.10	27.10	-3.28%	53,195
Aug 27, 2024	28.08	28.66	27.72	28.02	28.02	-1.55%	68,153