Digimarc Corporation (DMRC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +3.5%
- 3M
- +64.9%
- YTD
- +51.6%
- 1Y
- -25.3%
- 3Y
- -29.9%
- 5Y
- -21.0%
Loading 10-year price history...
DMRC Historical Performance
DMRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -43.1%
- 2003 annual price return
- +20.1%
- 2004 annual price return
- -28.3%
- 2005 annual price return
- -35.9%
- 2006 annual price return
- +48.9%
- 2007 annual price return
- +4.8%
- 2008 annual price return
- +20.9%
- 2009 annual price return
- +51.9%
- 2010 annual price return
- +100.1%
- 2011 annual price return
- -21.6%
- 2012 annual price return
- -19.1%
- 2013 annual price return
- -11.6%
- 2014 annual price return
- +43.0%
- 2015 annual price return
- +35.4%
- 2016 annual price return
- -11.8%
- 2017 annual price return
- +21.9%
- 2018 annual price return
- -59.2%
- 2019 annual price return
- +109.1%
- 2020 annual price return
- +40.5%
- 2021 annual price return
- -16.6%
- 2022 annual price return
- -54.7%
- 2023 annual price return
- +96.0%
- 2024 annual price return
- +5.7%
- 2025 annual price return
- -83.7%
- 2026 annual price return
- -30.3%
DMRC Stock Price Trajectory (1999–2026)
As of June 23, 2026, Digimarc Corporation (DMRC) trades at $8.64, representing a -25.3% return over the past year. The stock has delivered a -69.3% total return over five years (-21.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $88.00 on December 2, 1999. From this peak, DMRC has corrected -90.2%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+76.8% 1Y), FORM (+349.2% 1Y), and VERI (+1.4% 1Y), DMRC has underperformed the peer group average. Compare DMRC vs IPGP →
DMRC Historical Price Data · from 1999
Rows 1–50 of 6,678| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 9.20 | 9.37 | 8.54 | 8.64 | 196K | -9.81% |
| 2026-06-18 | 9.62 | 9.80 | 9.27 | 9.58 | 291K | +0.63% |
| 2026-06-17 | 10.54 | 10.85 | 9.46 | 9.52 | 241K | -9.25% |
| 2026-06-16 | 11.44 | 11.46 | 10.46 | 10.49 | 304K | -7.41% |
| 2026-06-15 | 11.82 | 12.04 | 11.18 | 11.33 | 313K | +0.18% |
| 2026-06-12 | 11.38 | 11.77 | 11.19 | 11.31 | 129K | +0.35% |
| 2026-06-11 | 11.11 | 11.59 | 10.91 | 11.27 | 141K | -1.23% |
| 2026-06-10 | 11.32 | 12.08 | 11.25 | 11.41 | 221K | -2.23% |
| 2026-06-09 | 13.11 | 13.51 | 11.42 | 11.67 | 273K | -12.49% |
| 2026-06-08 | 13.47 | 14.35 | 13.03 | 13.34 | 233K | -2.16% |
| 2026-06-05 | 13.55 | 13.70 | 12.79 | 13.63 | 293K | -5.54% |
| 2026-06-04 | 14.14 | 15.65 | 14.14 | 14.43 | 239K | -0.21% |
| 2026-06-03 | 15.48 | 15.48 | 14.23 | 14.46 | 336K | -6.53% |
| 2026-06-02 | 16.28 | 17.47 | 15.28 | 15.47 | 337K | -5.84% |
| 2026-06-01 | 15.04 | 16.74 | 14.69 | 16.43 | 343K | +11.77% |
| 2026-05-29 | 14.91 | 15.13 | 13.93 | 14.70 | 387K | -2.13% |
| 2026-05-28 | 13.71 | 15.24 | 13.57 | 15.02 | 336K | +11.84% |
| 2026-05-27 | 12.85 | 13.55 | 12.85 | 13.43 | 244K | +4.35% |
| 2026-05-26 | 13.78 | 14.74 | 12.51 | 12.87 | 294K | -5.92% |
| 2026-05-22 | 13.50 | 14.76 | 13.50 | 13.68 | 0 | +1.26% |
| 2026-05-21 | 11.92 | 13.62 | 11.92 | 13.51 | 420K | +12.12% |
| 2026-05-20 | 9.66 | 12.08 | 9.45 | 12.05 | 405K | +26.31% |
| 2026-05-19 | 9.06 | 9.63 | 9.05 | 9.54 | 96K | +3.02% |
| 2026-05-18 | 9.75 | 10.01 | 9.25 | 9.26 | 221K | -5.51% |
| 2026-05-15 | 9.60 | 11.03 | 9.53 | 9.80 | 244K | -0.31% |
| 2026-05-14 | 10.50 | 10.96 | 9.66 | 9.83 | 273K | -6.91% |
| 2026-05-13 | 9.22 | 10.89 | 7.91 | 10.56 | 458K | +18.52% |
| 2026-05-12 | 9.01 | 9.07 | 8.42 | 8.91 | 225K | -0.45% |
| 2026-05-11 | 9.52 | 9.52 | 8.87 | 8.95 | 167K | -4.38% |
| 2026-05-08 | 8.71 | 9.72 | 8.40 | 9.36 | 358K | +9.09% |
| 2026-05-07 | 8.38 | 8.66 | 8.05 | 8.58 | 168K | +4.89% |
| 2026-05-06 | 8.01 | 8.28 | 7.52 | 8.18 | 160K | +2.51% |
| 2026-05-05 | 8.15 | 8.35 | 7.93 | 7.98 | 42K | -2.68% |
| 2026-05-04 | 7.80 | 8.38 | 7.80 | 8.20 | 123K | +6.22% |
| 2026-05-01 | 7.45 | 7.78 | 7.45 | 7.72 | 159K | +5.32% |
| 2026-04-30 | 7.09 | 7.38 | 6.88 | 7.33 | 97K | +2.81% |
| 2026-04-29 | 6.98 | 7.15 | 6.76 | 7.13 | 130K | +0.85% |
| 2026-04-28 | 6.89 | 7.21 | 6.75 | 7.07 | 67K | -1.12% |
| 2026-04-27 | 7.24 | 7.59 | 7.12 | 7.15 | 96K | -1.92% |
| 2026-04-24 | 7.01 | 7.30 | 6.73 | 7.29 | 117K | +4.74% |
| 2026-04-23 | 7.41 | 7.41 | 6.53 | 6.96 | 222K | -8.18% |
| 2026-04-22 | 7.84 | 8.08 | 7.56 | 7.58 | 282K | -1.69% |
| 2026-04-21 | 7.73 | 8.24 | 7.65 | 7.71 | 348K | -0.64% |
| 2026-04-20 | 7.12 | 7.78 | 7.12 | 7.76 | 167K | +8.38% |
| 2026-04-17 | 6.89 | 7.24 | 6.64 | 7.16 | 157K | +5.45% |
| 2026-04-16 | 6.63 | 6.90 | 6.51 | 6.79 | 116K | +3.03% |
| 2026-04-15 | 6.44 | 6.64 | 6.35 | 6.59 | 257K | +2.97% |
| 2026-04-14 | 6.54 | 6.54 | 6.30 | 6.40 | 150K | +0.31% |
| 2026-04-13 | 5.65 | 6.38 | 5.63 | 6.38 | 147K | +12.92% |
| 2026-04-10 | 6.25 | 6.29 | 5.55 | 5.65 | 239K | -9.89% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DMRC — Frequently Asked Questions
Quick answers to the most common questions about buying DMRC stock.
How has DMRC stock performed recently?
DMRC declined -25.3% over the past year, below its 5-year annualized CAGR of -21.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is DMRC's all-time high price?
Digimarc Corporation reached $88.00 on 1999-12-02. The 52-week high is $17.47. Current 1-year return of -25.3% places the stock further from historical peaks.
Where can I download DMRC historical price data?
This page provides DMRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.