NASDAQ:DMRC | Historical Stock Price | Digimarc Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-12-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.20$7.43$13.16$23.29$41.23$72.981999-12-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.24$49.22281,400——
2020-12-30$47.24$49.22103,800——
2020-12-29$47.03$49.00158,100——
2020-12-28$50.39$52.50314,700——
2020-12-24$50.76$52.8933,400——
2020-12-23$51.44$53.5991,100——
2020-12-22$51.85$54.02140,300——
2020-12-21$51.12$53.26131,100——
2020-12-18$50.86$52.99209,700——
2020-12-17$50.78$52.91135,700——
2020-12-16$50.63$52.75110,300——
2020-12-15$51.26$53.41117,100——
2020-12-14$49.96$52.05241,100——
2020-12-11$52.37$54.56120,200——
2020-12-10$53.29$55.52124,600——
2020-12-09$53.02$55.24363,600——
2020-12-08$55.88$58.22195,600——
2020-12-07$51.84$54.01224,200——
2020-12-04$51.91$54.08135,000——
2020-12-03$49.21$51.27210,100——
2020-12-02$50.70$52.82292,300——
2020-12-01$49.23$51.29446,000——
2020-11-30$42.03$43.79231,400——
2020-11-27$42.63$44.42264,600——
2020-11-25$38.91$40.5478,900——
2020-11-24$38.54$40.15128,500——
2020-11-23$39.65$41.31134,200——
2020-11-20$38.56$40.18110,400——
2020-11-19$39.50$41.15152,700——
2020-11-18$40.69$42.39364,900——
2020-11-17$38.40$40.01226,700——
2020-11-16$34.50$35.9569,700——
2020-11-13$33.77$35.1892,300——
2020-11-12$34.64$36.09203,200——
2020-11-11$35.99$37.50200,900——
2020-11-10$36.27$37.79203,800——
2020-11-09$34.28$35.72213,200——
2020-11-06$31.54$32.8690,000——
2020-11-05$32.70$34.07255,300——
2020-11-04$31.18$32.49195,400——
2020-11-03$32.43$33.79270,700——
2020-11-02$31.40$32.72111,900——
2020-10-30$31.69$33.02225,200——
2020-10-29$34.61$36.06340,700——
2020-10-28$28.75$29.95140,400——
2020-10-27$30.56$31.84131,800——
2020-10-26$30.99$32.29114,800——
2020-10-23$32.85$34.23136,100——
2020-10-22$31.08$32.3867,200——
2020-10-21$29.75$31.0063,800——
2020-10-20$29.78$31.0373,800——
2020-10-19$30.01$31.27118,800——
2020-10-16$29.92$31.1758,700——
2020-10-15$30.65$31.9380,600——
2020-10-14$29.71$30.9566,900——
2020-10-13$29.65$30.8996,900——
2020-10-12$28.87$30.0890,400——
2020-10-09$29.21$30.43119,600——
2020-10-08$30.13$31.39156,600——
2020-10-07$30.50$31.78260,000——
2020-10-06$28.37$29.56246,700——
2020-10-05$26.29$27.39138,600——
2020-10-02$26.89$28.02269,400——
2020-10-01$27.47$28.62594,300——
2020-09-30$22.33$23.27239,200——
2020-09-29$21.90$22.82803,400——
2020-09-28$17.45$18.1859,200——
2020-09-25$16.84$17.5585,000——
2020-09-24$16.20$16.8899,500——
2020-09-23$16.89$17.6071,900——
2020-09-22$17.67$18.4162,700——
2020-09-21$17.66$18.40101,900——
2020-09-18$18.50$19.27166,700——
2020-09-17$18.96$19.7566,000——
2020-09-16$19.20$20.00106,400——
2020-09-15$18.84$19.63136,000——
2020-09-14$18.91$19.70123,700——
2020-09-11$17.91$18.6669,600——
2020-09-10$17.97$18.7294,500——
2020-09-09$18.29$19.06145,800——
2020-09-08$18.22$18.98287,800——
2020-09-04$15.10$15.73101,400——
2020-09-03$15.57$16.22107,200——
2020-09-02$16.49$17.18132,600——
2020-09-01$17.37$18.10163,600——
2020-08-31$15.98$16.6598,200——
2020-08-28$15.45$16.1091,200——
2020-08-27$14.53$15.1466,400——
2020-08-26$14.34$14.9458,900——
2020-08-25$14.23$14.8335,600——
2020-08-24$14.20$14.7965,600——
2020-08-21$13.99$14.5877,800——
2020-08-20$14.23$14.8363,200——
2020-08-19$15.03$15.6657,300——
2020-08-18$15.00$15.6368,400——
2020-08-17$15.34$15.9876,300——
2020-08-14$15.15$15.7836,200——
2020-08-13$15.07$15.7032,600——
2020-08-12$15.19$15.8345,500——
2020-08-11$15.31$15.9594,300——
2020-08-10$15.36$16.0085,200——
2020-08-07$14.97$15.6081,000——
2020-08-06$15.32$15.9688,800——
2020-08-05$15.68$16.34137,000——
2020-08-04$14.97$15.60102,000——
2020-08-03$14.93$15.56129,500——
2020-07-31$14.06$14.65109,000——
2020-07-30$12.91$13.45219,500——
2020-07-29$13.33$13.8997,500——
2020-07-28$13.03$13.58110,900——
2020-07-27$13.60$14.1772,400——
2020-07-24$14.08$14.6769,500——
2020-07-23$14.45$15.0681,500——
2020-07-22$14.42$15.0256,600——
2020-07-21$14.75$15.3773,400——
2020-07-20$14.84$15.4661,300——
2020-07-17$14.53$15.1468,800——
2020-07-16$14.05$14.6479,100——
2020-07-15$14.63$15.2494,400——
2020-07-14$13.89$14.4788,200——
2020-07-13$14.05$14.6480,000——
2020-07-10$14.73$15.35146,700——
2020-07-09$14.67$15.2880,000——
2020-07-08$15.01$15.6465,800——
2020-07-07$15.03$15.6678,000——
2020-07-06$15.50$16.15112,200——
2020-07-02$15.68$16.3470,500——
2020-07-01$15.76$16.42118,500——
2020-06-30$15.99$16.66126,700——
2020-06-29$15.96$16.6384,400——
2020-06-26$15.36$16.00199,500——
2020-06-25$16.46$17.1590,300——
2020-06-24$16.18$16.86143,100——
2020-06-23$16.73$17.43104,400——
2020-06-22$17.06$17.77149,900——
2020-06-19$17.68$18.42180,500——
2020-06-18$17.57$18.3165,900——
2020-06-17$17.38$18.11107,500——
2020-06-16$17.96$18.71116,900——
2020-06-15$17.37$18.10115,000——
2020-06-12$16.94$17.65148,200——
2020-06-11$16.30$16.98195,600——
2020-06-10$18.33$19.10175,200——
2020-06-09$20.25$21.10102,600——
2020-06-08$20.77$21.64242,600——
2020-06-05$17.61$18.35128,900——
2020-06-04$18.03$18.79105,000——
2020-06-03$17.20$17.92117,200——
2020-06-02$17.50$18.23109,200——
2020-06-01$17.95$18.70103,100——
2020-05-29$17.19$17.91180,500——
2020-05-28$17.32$18.0595,800——
2020-05-27$18.11$18.8793,800——
2020-05-26$17.63$18.37144,800——
2020-05-22$16.17$16.8583,100——
2020-05-21$15.72$16.3874,600——
2020-05-20$16.29$16.9780,300——
2020-05-19$15.40$16.0586,600——
2020-05-18$16.55$17.24139,200——
2020-05-15$15.61$16.26198,400——
2020-05-14$14.23$14.83134,900——
2020-05-13$14.06$14.65119,800——
2020-05-12$15.83$16.4986,300——
2020-05-11$16.27$16.95117,600——
2020-05-08$16.77$17.47137,800——
2020-05-07$16.01$16.6898,500——
2020-05-06$15.55$16.2075,600——
2020-05-05$15.81$16.4798,900——
2020-05-04$16.50$17.1989,000——
2020-05-01$15.90$16.57161,700——
2020-04-30$16.75$17.45357,300——
2020-04-29$18.64$19.42186,600——
2020-04-28$16.77$17.47151,600——
2020-04-27$16.45$17.14156,800——
2020-04-24$15.63$16.2889,900——
2020-04-23$15.76$16.4285,100——
2020-04-22$15.49$16.14119,500——
2020-04-21$15.11$15.74109,000——
2020-04-20$14.36$14.96138,300——
2020-04-17$15.21$15.85110,600——
2020-04-16$13.38$13.9469,500——
2020-04-15$13.54$14.1175,600——
2020-04-14$13.95$14.5369,100——
2020-04-13$14.36$14.9664,300——
2020-04-09$14.39$14.9984,700——
2020-04-08$13.17$13.7275,200——
2020-04-07$12.67$13.2095,300——
2020-04-06$13.39$13.95193,100——
2020-04-03$12.10$12.61101,900——
2020-04-02$12.29$12.8089,800——
2020-04-01$11.70$12.19120,400——
2020-03-31$13.05$13.60114,700——
2020-03-30$13.04$13.5988,500——
2020-03-27$12.66$13.19166,900——
2020-03-26$14.70$15.32140,300——
2020-03-25$13.05$13.60123,000——
2020-03-24$12.08$12.59158,600——
2020-03-23$10.67$11.12174,700——
2020-03-20$11.49$11.97226,200——
2020-03-19$12.25$12.76194,400——
2020-03-18$10.02$10.44442,500——
2020-03-17$11.36$11.84302,700——
2020-03-16$10.51$10.95326,800——
2020-03-13$11.58$12.07337,000——
2020-03-12$10.78$11.23304,100——
2020-03-11$16.53$17.22137,100——
2020-03-10$17.84$18.59193,200——
2020-03-09$17.50$18.23108,600——
2020-03-06$20.13$20.97116,200——
2020-03-05$20.68$21.55124,200——
2020-03-04$21.93$22.85136,900——
2020-03-03$20.78$21.65150,400——
2020-03-02$20.84$21.71161,200——
2020-02-28$20.00$20.84263,300——
2020-02-27$21.90$22.82591,600——
2020-02-26$26.35$27.45157,400——
2020-02-25$27.06$28.19130,300——
2020-02-24$28.22$29.40101,000——
2020-02-21$29.64$30.88139,400——
2020-02-20$30.03$31.29111,500——
2020-02-19$31.46$32.78129,600——
2020-02-18$34.81$36.2762,600——
2020-02-14$34.05$35.4840,700——
2020-02-13$34.44$35.8852,800——
2020-02-12$34.33$35.7774,400——
2020-02-11$33.70$35.1157,400——
2020-02-10$33.63$35.0460,300——
2020-02-07$33.00$34.3841,400——
2020-02-06$33.98$35.4074,000——
2020-02-05$33.80$35.2298,100——
2020-02-04$32.04$33.3897,000——
2020-02-03$31.55$32.8774,200——
2020-01-31$31.31$32.6278,600——
2020-01-30$31.98$33.3236,200——
2020-01-29$32.23$33.5836,400——
2020-01-28$31.87$33.2069,000——
2020-01-27$32.16$33.5179,000——
2020-01-24$33.35$34.7575,300——
2020-01-23$34.45$35.89166,000——
2020-01-22$34.60$36.0564,300——
2020-01-21$33.92$35.3457,000——
2020-01-17$34.97$36.4375,100——
2020-01-16$36.08$37.5967,100——
2020-01-15$34.15$35.5879,700——
2020-01-14$34.62$36.0758,200——
2020-01-13$34.36$35.8074,200——
2020-01-10$34.37$35.8165,900——
2020-01-09$35.94$37.4595,500——
2020-01-08$35.17$36.64104,500——
2020-01-07$33.88$35.3068,700——
2020-01-06$33.85$35.2749,000——
2020-01-03$33.54$34.9459,200——
2020-01-02$33.63$35.0470,700——