Digimarc Corporation (DMRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DMRC Historical Performance
Short-Term Returns
DMRC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Digimarc Corporation (DMRC) trades at $8.58, representing a -33.4% return over the past year. The stock has delivered a -72.0% total return over five years (-22.5% 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 -90.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+75.6% 1Y), FORM (+387.8% 1Y), and VERI (+11.8% 1Y), DMRC has underperformed the peer group average. Compare DMRC vs IPGP →
DMRC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 6.17 | 6.29 | 5.91 | 6.27 | 221K | +0.16% |
| 2026-04-08 | 6.38 | 6.43 | 6.18 | 6.26 | 193K | +0.81% |
| 2026-04-07 | 6.05 | 6.50 | 5.98 | 6.21 | 225K | +1.47% |
| 2026-04-06 | 5.71 | 6.30 | 5.71 | 6.12 | 243K | +7.56% |
| 2026-04-02 | 5.00 | 5.70 | 4.80 | 5.69 | 149K | +12.45% |
| 2026-04-01 | 4.98 | 5.12 | 4.68 | 5.06 | 237K | +3.05% |
| 2026-03-31 | 4.59 | 4.98 | 4.59 | 4.91 | 211K | +9.35% |
| 2026-03-30 | 4.47 | 4.55 | 4.27 | 4.49 | 182K | +0.45% |
| 2026-03-27 | 4.53 | 4.57 | 4.32 | 4.47 | 190K | -4.08% |
| 2026-03-26 | 4.51 | 4.97 | 4.50 | 4.66 | 209K | +1.75% |
See DMRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DMRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DMRC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDMRC — Frequently Asked Questions
Quick answers to the most common questions about buying DMRC stock.
How has DMRC stock performed recently?
DMRC declined -33.4% over the past year, below its 5-year annualized CAGR of -22.5%. 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 $14.64. Current 1-year return of -33.4% 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 2011-2026, downloadable in CSV format.