Digimarc Corporation - Price History
Monthly price history for DMRC (Digimarc Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.88 | $22.88 |
| April 2024 | $21.14 | $21.14 |
| March 2024 | $27.18 | $27.18 |
| February 2024 | $35.06 | $35.06 |
| January 2024 | $35.42 | $35.42 |
| December 2023 | $36.12 | $36.12 |
| November 2023 | $33.39 | $33.39 |
| October 2023 | $25.94 | $25.94 |
| September 2023 | $32.49 | $32.49 |
| August 2023 | $32.74 | $32.74 |
| July 2023 | $29.60 | $29.60 |
| June 2023 | $29.44 | $29.44 |
| May 2023 | $30.86 | $30.86 |
| April 2023 | $17.04 | $17.04 |
| March 2023 | $19.65 | $19.65 |
| February 2023 | $20.39 | $20.39 |
| January 2023 | $19.98 | $19.98 |
| December 2022 | $18.49 | $18.49 |
| November 2022 | $22.28 | $22.28 |
| October 2022 | $16.34 | $16.34 |
| September 2022 | $13.55 | $13.55 |
| August 2022 | $17.82 | $17.82 |
| July 2022 | $15.31 | $15.31 |
| June 2022 | $14.14 | $14.14 |
| May 2022 | $17.26 | $17.26 |
| April 2022 | $25.87 | $25.87 |
| March 2022 | $26.37 | $26.37 |
| February 2022 | $30.13 | $30.13 |
| January 2022 | $31.70 | $31.70 |
| December 2021 | $39.48 | $39.48 |
| November 2021 | $42.90 | $42.90 |
| October 2021 | $50.53 | $50.53 |
| September 2021 | $34.44 | $34.44 |
| August 2021 | $29.24 | $29.24 |
| July 2021 | $28.70 | $28.70 |
| June 2021 | $33.50 | $33.50 |
| May 2021 | $34.77 | $34.77 |
| April 2021 | $33.73 | $33.73 |
| March 2021 | $29.66 | $29.66 |
| February 2021 | $36.59 | $36.59 |
| January 2021 | $38.86 | $38.86 |
| December 2020 | $47.24 | $47.24 |
| November 2020 | $42.03 | $42.03 |
| October 2020 | $31.69 | $31.69 |
| September 2020 | $22.33 | $22.33 |
| August 2020 | $15.98 | $15.98 |
| July 2020 | $14.06 | $14.06 |
| June 2020 | $15.99 | $15.99 |
| May 2020 | $17.19 | $17.19 |
| April 2020 | $16.75 | $16.75 |
| March 2020 | $13.05 | $13.05 |
| February 2020 | $20 | $20 |
| January 2020 | $31.31 | $31.31 |
| December 2019 | $33.56 | $33.56 |
| November 2019 | $32.38 | $32.38 |
| October 2019 | $35.60 | $35.60 |
| September 2019 | $39.09 | $39.09 |
| August 2019 | $39.54 | $39.54 |
| July 2019 | $45.18 | $45.18 |
| June 2019 | $44.39 | $44.39 |
| May 2019 | $52.56 | $52.56 |
| April 2019 | $29.79 | $29.79 |
| March 2019 | $31.38 | $31.38 |
| February 2019 | $30.17 | $30.17 |
| January 2019 | $19.49 | $19.49 |
| December 2018 | $14.50 | $14.50 |
| November 2018 | $20.12 | $20.12 |
| October 2018 | $25.13 | $25.13 |
| September 2018 | $31.45 | $31.45 |
| August 2018 | $29.55 | $29.55 |
| July 2018 | $30.10 | $30.10 |
| June 2018 | $26.80 | $26.80 |
| May 2018 | $29.25 | $29.25 |
| April 2018 | $28.85 | $28.85 |
| March 2018 | $23.95 | $23.95 |
| February 2018 | $25.90 | $25.90 |
| January 2018 | $30.90 | $30.90 |
| December 2017 | $36.15 | $36.15 |
| November 2017 | $37.50 | $37.50 |
| October 2017 | $35.70 | $35.70 |
| September 2017 | $36.60 | $36.60 |
| August 2017 | $30.90 | $30.90 |
| July 2017 | $31.35 | $31.35 |
| June 2017 | $40.15 | $40.15 |
| May 2017 | $34.85 | $34.85 |
| April 2017 | $28.85 | $28.85 |
| March 2017 | $27 | $27 |
| February 2017 | $25.20 | $25.20 |
| January 2017 | $26.40 | $26.40 |
| December 2016 | $30 | $30 |
| November 2016 | $31.05 | $31.05 |
| October 2016 | $31.60 | $31.60 |
| September 2016 | $38.35 | $38.35 |
| August 2016 | $36.12 | $36.12 |
| July 2016 | $36.41 | $36.41 |
| June 2016 | $31.96 | $31.96 |
| May 2016 | $27.66 | $27.66 |
| April 2016 | $29.85 | $29.85 |
| March 2016 | $30.30 | $30.30 |
| February 2016 | $30.27 | $30.27 |
| January 2016 | $35.78 | $35.78 |
| December 2015 | $36.51 | $36.51 |
| November 2015 | $35.58 | $35.58 |
| October 2015 | $22.46 | $22.46 |
| September 2015 | $30.55 | $30.55 |
| August 2015 | $38.13 | $38.13 |
| July 2015 | $39.74 | $39.74 |
| June 2015 | $45.14 | $45.14 |
| May 2015 | $30.89 | $30.89 |
| April 2015 | $23.40 | $23.40 |
| March 2015 | $21.95 | $21.95 |
| February 2015 | $26.52 | $26.52 |
| January 2015 | $27.02 | $27.02 |
| December 2014 | $27.15 | $27.15 |
| November 2014 | $24.17 | $24.17 |
| October 2014 | $28.99 | $28.99 |
| September 2014 | $20.71 | $20.71 |
| August 2014 | $23.85 | $23.85 |
| July 2014 | $25.36 | $25.36 |
| June 2014 | $32.60 | $32.60 |
| May 2014 | $31.86 | $31.86 |
| April 2014 | $32.91 | $33.02 |
| March 2014 | $31.30 | $31.40 |
| February 2014 | $29.28 | $29.38 |
| January 2014 | $36.33 | $36.58 |
| December 2013 | $19.13 | $19.26 |
| November 2013 | $18.60 | $18.73 |
| October 2013 | $20.91 | $21.06 |
| September 2013 | $19.96 | $20.20 |
| August 2013 | $18.78 | $19.01 |
| July 2013 | $20.63 | $20.99 |
| June 2013 | $20.41 | $20.77 |
| May 2013 | $22.62 | $23.01 |
| April 2013 | $21.47 | $21.94 |
| March 2013 | $21.50 | $21.97 |
| February 2013 | $21.85 | $22.33 |
| January 2013 | $20.85 | $21.41 |
| December 2012 | $20.16 | $20.70 |
| November 2012 | $18.08 | $18.57 |
| October 2012 | $19.03 | $19.64 |
| September 2012 | $21.55 | $22.25 |
| August 2012 | $21.06 | $21.74 |
| July 2012 | $23.42 | $24.29 |
| June 2012 | $24.74 | $25.66 |
| May 2012 | $23.70 | $24.58 |
| April 2012 | $25.10 | $26.15 |
| March 2012 | $26.82 | $27.94 |
| February 2012 | $26.77 | $27.89 |
| January 2012 | $25.48 | $26.55 |
| December 2011 | $22.93 | $23.89 |
| November 2011 | $24.94 | $25.99 |
| October 2011 | $25.68 | $26.75 |
| September 2011 | $24.36 | $25.38 |
| August 2011 | $32.07 | $33.41 |
| July 2011 | $38.11 | $39.71 |
| June 2011 | $33.62 | $35.03 |
| May 2011 | $28.65 | $29.85 |
| April 2011 | $25.90 | $26.99 |
| March 2011 | $27.74 | $28.90 |
| February 2011 | $28.67 | $29.87 |
| January 2011 | $28.80 | $30.01 |
| December 2010 | $28.80 | $30.01 |
| November 2010 | $26.97 | $28.10 |
| October 2010 | $26.31 | $27.41 |
| September 2010 | $22.52 | $23.46 |
| August 2010 | $18.97 | $19.76 |
| July 2010 | $19.83 | $20.66 |
| June 2010 | $18 | $18.75 |
| May 2010 | $17.76 | $18.50 |
| April 2010 | $17.29 | $18.01 |
| March 2010 | $16.58 | $17.27 |
| February 2010 | $16.75 | $17.45 |
| January 2010 | $15.30 | $15.94 |
| December 2009 | $14.39 | $14.99 |
| November 2009 | $14.35 | $14.95 |
| October 2009 | $13.44 | $14 |
| September 2009 | $14.58 | $15.19 |
| August 2009 | $12.99 | $13.53 |
| July 2009 | $13.34 | $13.90 |
| June 2009 | $12.06 | $12.57 |
| May 2009 | $9.75 | $10.16 |
| April 2009 | $9.56 | $9.96 |
| March 2009 | $9.33 | $9.72 |
| February 2009 | $9.14 | $9.52 |
| January 2009 | $9.16 | $9.54 |
| December 2008 | $9.62 | $10.02 |
| November 2008 | $8.64 | $9 |
| October 2008 | $9.60 | $10 |
| September 2008 | $14.95 | $15.58 |
| August 2008 | $14.95 | $15.58 |
| July 2008 | $13.72 | $14.30 |
| June 2008 | $13.59 | $14.16 |
| May 2008 | $10.66 | $11.11 |
| April 2008 | $9.80 | $10.21 |
| March 2008 | $9.59 | $9.99 |
| February 2008 | $8.61 | $8.97 |
| January 2008 | $7.93 | $8.26 |
| December 2007 | $8.46 | $8.82 |
| November 2007 | $9.02 | $9.40 |
| October 2007 | $8.64 | $9 |
| September 2007 | $8.68 | $9.04 |
| August 2007 | $8.62 | $8.98 |
| July 2007 | $10.13 | $10.55 |
| June 2007 | $9.42 | $9.81 |
| May 2007 | $9.04 | $9.42 |
| April 2007 | $9.26 | $9.65 |
| March 2007 | $9.70 | $10.11 |
| February 2007 | $10.42 | $10.86 |
| January 2007 | $9.14 | $9.52 |
| December 2006 | $8.44 | $8.79 |
| November 2006 | $8.65 | $9.01 |
| October 2006 | $8.61 | $8.97 |
| September 2006 | $7.44 | $7.75 |
| August 2006 | $6.61 | $6.89 |
| July 2006 | $5.97 | $6.22 |
| June 2006 | $5.92 | $6.17 |
| May 2006 | $5.73 | $5.97 |
| April 2006 | $6.53 | $6.80 |
| March 2006 | $7.17 | $7.47 |
| February 2006 | $7.11 | $7.41 |
| January 2006 | $7.45 | $7.76 |
| December 2005 | $5.66 | $5.90 |
| November 2005 | $5.86 | $6.11 |
| October 2005 | $6.02 | $6.27 |
| September 2005 | $6.51 | $6.78 |
| August 2005 | $6.35 | $6.62 |
| July 2005 | $6.01 | $6.26 |
| June 2005 | $5.25 | $5.47 |
| May 2005 | $4.90 | $5.10 |
| April 2005 | $4.88 | $5.08 |
| March 2005 | $5.90 | $6.15 |
| February 2005 | $7.43 | $7.74 |
| January 2005 | $8.44 | $8.79 |
| December 2004 | $8.94 | $9.32 |
| November 2004 | $8.84 | $9.21 |
| October 2004 | $8.91 | $9.28 |
| September 2004 | $8.68 | $9.04 |
| August 2004 | $8.25 | $8.60 |
| July 2004 | $8.66 | $9.02 |
| June 2004 | $12.81 | $13.35 |
| May 2004 | $10.93 | $11.39 |
| April 2004 | $10.85 | $11.30 |
| March 2004 | $11.87 | $12.37 |
| February 2004 | $11.90 | $12.40 |
| January 2004 | $12.10 | $12.61 |
| December 2003 | $12.76 | $13.30 |
| November 2003 | $13.57 | $14.14 |
| October 2003 | $16.12 | $16.79 |
| September 2003 | $14.20 | $14.79 |
| August 2003 | $15.79 | $16.45 |
| July 2003 | $14.79 | $15.41 |
| June 2003 | $15.07 | $15.70 |
| May 2003 | $13.44 | $14 |
| April 2003 | $12.28 | $12.80 |
| March 2003 | $11.22 | $11.69 |
| February 2003 | $10.27 | $10.70 |
| January 2003 | $11.40 | $11.88 |
| December 2002 | $10.88 | $11.34 |
| November 2002 | $15.14 | $15.77 |
| October 2002 | $12.33 | $12.85 |
| September 2002 | $11.20 | $11.67 |
| August 2002 | $8.80 | $9.17 |
| July 2002 | $9.42 | $9.82 |
| June 2002 | $9.97 | $10.39 |
| May 2002 | $12.28 | $12.80 |
| April 2002 | $14.37 | $14.97 |
| March 2002 | $18.78 | $19.57 |
| February 2002 | $14.58 | $15.19 |
| January 2002 | $18.76 | $19.55 |
| December 2001 | $17.83 | $18.58 |
| November 2001 | $15.36 | $16 |
| October 2001 | $11.74 | $12.23 |
| September 2001 | $13.22 | $13.77 |
| August 2001 | $13.05 | $13.60 |
| July 2001 | $13.15 | $13.70 |
| June 2001 | $23.18 | $24.15 |
| May 2001 | $16.90 | $17.61 |
| April 2001 | $18.96 | $19.75 |
| March 2001 | $14.40 | $15 |
| February 2001 | $10.08 | $10.50 |
| January 2001 | $13.74 | $14.31 |
| December 2000 | $15.84 | $16.50 |
| November 2000 | $16.32 | $17 |
| October 2000 | $14.34 | $14.94 |
| September 2000 | $17.88 | $18.62 |
| August 2000 | $14.40 | $15 |
| July 2000 | $20.34 | $21.19 |
| June 2000 | $36.95 | $38.50 |
| May 2000 | $25.32 | $26.38 |
| April 2000 | $22.14 | $23.06 |
| March 2000 | $42.23 | $44 |
| February 2000 | $55.19 | $57.50 |
| January 2000 | $51.77 | $53.94 |
| December 1999 | $47.99 | $50 |
DMRC
Price: $22.88
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.26 USD
P/E Ratio: -17.38
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 56600
Ebitda: -3.8 millionMarket Capitalization: 489.0 million
Average Dividend Frequency: 3