Digimarc Corporation (DMRC) NASDAQ

15.47

-0.96(-5.84%)

Updated at June 02 04:00PM

Currency In USD

DMRC Historical Return

If you invested $1000 in Digimarc Corporation (DMRC) 10 years ago, it would be worth $538.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $455.27, while $1000 invested 1 year ago would be worth $1,175.53. This corresponds to total returns of -46.12%, -54.47%, 17.55%, respectively, with annualized returns of -5.99%, -14.55%, 17.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DMRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.28	15.47	15.47	17.47	15.28	337,673
June 01, 2026	14.69	16.43	16.43	16.74	14.69	343,041
May 29, 2026	14.91	14.7	14.7	15.13	13.81	389,248
May 28, 2026	13.69	15.02	15.02	15.24	13.57	346,802
May 27, 2026	12.85	13.43	13.43	13.6	12.55	244,970
May 26, 2026	13.78	12.87	12.87	14.74	12.51	294,270
May 22, 2026	13.5	13.68	13.68	14.76	13.5	443,389
May 21, 2026	11.92	13.51	13.51	13.62	11.92	446,833
May 20, 2026	9.79	12.05	12.05	12.1	9.45	405,175
May 19, 2026	9.21	9.54	9.54	9.54	8.95	101,375
May 18, 2026	9.75	9.26	9.26	10.01	9.25	221,138
May 15, 2026	9.6	9.8	9.8	11.03	9.53	244,886
May 14, 2026	10.5	9.83	9.83	10.96	9.66	273,163
May 13, 2026	9.23	10.56	10.56	10.89	7.91	461,811
May 12, 2026	9.01	8.91	8.91	9.07	8.42	225,079
May 11, 2026	9.35	8.95	8.95	9.49	8.86	166,838
May 08, 2026	8.71	9.36	9.36	9.73	8.4	370,015
May 07, 2026	8.18	8.58	8.58	8.66	8.06	168,658
May 06, 2026	8.02	8.18	8.18	8.28	7.52	169,235
May 05, 2026	8.15	7.98	7.98	8.37	7.93	134,055
May 04, 2026	7.8	8.2	8.2	8.38	7.8	127,902
May 01, 2026	7.45	7.72	7.72	7.78	7.45	168,491
April 30, 2026	7.09	7.33	7.33	7.39	6.88	105,515
April 29, 2026	6.98	7.13	7.13	7.15	6.76	134,109
April 28, 2026	7.09	7.07	7.07	7.21	6.75	71,652
April 27, 2026	7.24	7.15	7.15	7.59	7.12	96,204
April 24, 2026	7.01	7.29	7.29	7.31	6.66	117,079
April 23, 2026	7.41	6.96	6.96	7.41	6.53	221,691
April 22, 2026	7.84	7.58	7.58	8.08	7.56	285,832
April 21, 2026	7.76	7.71	7.71	8.24	7.61	348,757
April 20, 2026	7.24	7.76	7.76	7.78	7.12	167,597
April 17, 2026	6.89	7.16	7.16	7.25	6.64	157,179
April 16, 2026	6.74	6.79	6.79	6.9	6.52	116,291
April 15, 2026	6.44	6.59	6.59	6.65	6.35	257,679
April 14, 2026	6.43	6.4	6.4	6.62	6.3	159,303
April 13, 2026	5.65	6.38	6.38	6.39	5.57	146,758
April 10, 2026	6.25	5.65	5.65	6.45	5.55	239,804
April 09, 2026	6.18	6.27	6.27	6.29	5.89	221,342
April 08, 2026	6.4	6.26	6.26	6.55	6.18	194,699
April 07, 2026	6.05	6.21	6.21	6.5	5.98	226,500
April 06, 2026	5.74	6.12	6.12	6.33	5.68	258,809
April 02, 2026	5	5.69	5.69	5.7	4.8	150,441
April 01, 2026	4.98	5.06	5.06	5.12	4.69	237,349
March 31, 2026	4.59	4.91	4.91	4.98	4.55	215,691
March 30, 2026	4.55	4.49	4.49	4.55	4.27	190,585
March 27, 2026	4.53	4.47	4.47	4.57	4.32	191,062
March 26, 2026	4.51	4.66	4.66	4.98	4.5	208,924
March 25, 2026	4.44	4.58	4.58	4.74	4.38	235,187
March 24, 2026	4.95	4.36	4.36	5.12	4.36	374,927
March 23, 2026	5.52	5.08	5.08	5.52	4.75	370,995
March 20, 2026	5.55	5.33	5.33	5.55	5.23	309,846
March 19, 2026	5.8	5.56	5.57	5.99	5.29	233,603
March 18, 2026	6.15	5.81	5.81	6.15	5.79	211,525
March 17, 2026	6.25	6.23	6.23	6.7	6.08	251,923
March 16, 2026	6.5	6.19	6.19	6.55	6	226,167
March 13, 2026	6.62	6.53	6.53	6.75	5.9	421,192
March 12, 2026	5.88	6.64	6.64	6.97	5.4	688,292
March 11, 2026	5.23	5.62	5.62	5.64	5.21	237,522
March 10, 2026	5.18	5.28	5.28	5.55	4.98	192,366
March 09, 2026	5.28	5.16	5.16	5.41	4.91	219,492