Digimarc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	29.09	29.09	28.36	28.46	28.46	-1.21%	60,182
Aug 23, 2024	27.73	29.03	27.66	28.81	28.81	4.69%	86,513
Aug 22, 2024	27.57	28.20	26.75	27.52	27.52	-	78,759
Aug 21, 2024	27.32	27.81	26.84	27.52	27.52	1.14%	65,009
Aug 20, 2024	26.86	27.68	26.54	27.21	27.21	1.00%	128,219
Aug 19, 2024	26.30	27.00	25.21	26.94	26.94	3.34%	112,210
Aug 16, 2024	26.03	26.44	25.58	26.07	26.07	0.23%	106,668
Aug 15, 2024	24.64	26.70	24.28	26.01	26.01	7.70%	240,399
Aug 14, 2024	28.00	28.00	22.39	24.15	24.15	-16.26%	538,744
Aug 13, 2024	28.59	29.63	28.49	28.84	28.84	1.69%	100,390
Aug 12, 2024	28.50	28.70	27.95	28.36	28.36	-0.39%	85,363
Aug 9, 2024	29.18	29.29	28.44	28.47	28.47	-2.43%	52,373
Aug 8, 2024	28.99	29.56	28.12	29.18	29.18	2.75%	59,626
Aug 7, 2024	29.39	30.08	27.97	28.40	28.40	-1.46%	95,319
Aug 6, 2024	28.60	29.38	28.07	28.82	28.82	1.26%	71,442
Aug 5, 2024	25.74	29.17	25.74	28.46	28.46	-4.85%	94,605
Aug 2, 2024	30.40	30.56	29.55	29.91	29.91	-4.71%	59,114
Aug 1, 2024	32.10	32.72	30.75	31.39	31.39	-1.88%	108,432
Jul 31, 2024	33.22	33.30	31.97	31.99	31.99	-2.91%	128,145
Jul 30, 2024	33.80	34.00	32.56	32.95	32.95	-2.20%	88,847
Jul 29, 2024	34.41	34.50	33.11	33.69	33.69	-2.01%	57,045
Jul 26, 2024	34.48	34.84	33.65	34.38	34.38	1.27%	62,906
Jul 25, 2024	33.39	34.78	32.80	33.95	33.95	1.74%	90,586
Jul 24, 2024	34.09	34.52	33.10	33.37	33.37	-3.02%	71,568
Jul 23, 2024	33.12	34.59	32.72	34.41	34.41	3.58%	88,156
Jul 22, 2024	32.58	33.35	32.26	33.22	33.22	1.87%	55,024
Jul 19, 2024	33.13	33.29	32.19	32.61	32.61	-1.24%	62,168
Jul 18, 2024	33.38	33.70	32.42	33.02	33.02	-1.34%	64,601
Jul 17, 2024	33.40	34.11	32.84	33.47	33.47	-2.93%	103,907
Jul 16, 2024	33.94	34.79	33.59	34.48	34.48	3.33%	143,039
Jul 15, 2024	33.20	33.96	32.96	33.37	33.37	2.05%	102,101
Jul 12, 2024	32.62	33.16	32.15	32.70	32.70	1.81%	64,713
Jul 11, 2024	31.42	32.29	30.87	32.12	32.12	5.38%	136,982
Jul 10, 2024	30.92	30.99	30.30	30.48	30.48	-1.04%	163,847
Jul 9, 2024	30.79	31.01	30.22	30.80	30.80	-0.26%	77,924
Jul 8, 2024	31.46	31.75	30.41	30.88	30.88	-1.53%	76,359
Jul 5, 2024	30.47	31.37	30.26	31.36	31.36	1.98%	98,601
Jul 3, 2024	31.60	31.60	30.69	30.75	30.75	-1.73%	95,619
Jul 2, 2024	30.56	31.94	30.39	31.29	31.29	2.66%	138,117