Digimarc Corporation Common Stock
DMRC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of DMRC by members of U.S. Congress
| Politician | Type | Traded |
|---|---|---|
| Joseph D. Morelle House / D | Sale $1,001 - $15,000 | May 03, 2019 |
DMRC Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
DMRC Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
DMRC Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in DMRC holdings by institutional investors
Quarterly net insider trading by DMRC's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jun 30, 2024 Issue: Telecommunications
-
$30,000 Oct 04, 2023 Issue: Telecommunications
-
$30,000 Jul 20, 2020 Issue: None
-
$50,000 Apr 20, 2020 Issue: None
-
$50,000 Jan 21, 2020 Issue: Consumer Issues/Safety/Products Environment/Superfund Natural Resources Computer Industry Science/Technology
-
$50,000 Oct 21, 2019 Issue: Consumer Issues/Safety/Products Environment/Superfund Computer Industry Science/Technology Natural Resources
-
$10,000 Aug 15, 2019 Issue: None
-
$50,000 Apr 19, 2018 Issue: Agriculture
-
$50,000 Jan 19, 2018 Issue: Agriculture
-
$50,000 Oct 19, 2017 Issue: Agriculture
-
$50,000 Jul 19, 2017 Issue: Agriculture
-
$50,000 Apr 19, 2017 Issue: Agriculture
-
$50,000 Jan 19, 2017 Issue: Agriculture
-
$5,000 Apr 20, 2010 Issue: Arts/Entertainment Computer Industry Consumer Issues/Safety/Products Science/Technology Communications/Broadcasting/Radio/TV
-
$20,000 Jan 20, 2010 Issue: Defense Budget/Appropriations
-
$10,000 Jan 20, 2010 Issue: Defense Budget/Appropriations
-
$20,000 Jan 20, 2010 Issue: Science/Technology Communications/Broadcasting/Radio/TV Consumer Issues/Safety/Products Computer Industry Arts/Entertainment
-
$190,000 Sep 09, 2009 Issue: Homeland Security
-
$190,000 Jun 25, 2009 Issue: Travel/Tourism Immigration Homeland Security Copyright/Patent/Trademark Budget/Appropriations
-
$20,000 May 01, 2009 Issue: Defense Budget/Appropriations
-
$30,000 Jan 22, 2009 Issue: Defense Budget/Appropriations
-
$190,000 Jul 21, 2008 Issue: Budget/Appropriations Immigration Travel/Tourism Homeland Security Copyright/Patent/Trademark
-
$180,000 Apr 17, 2008 Issue: Budget/Appropriations Homeland Security Copyright/Patent/Trademark Immigration
-
$700,000 Feb 13, 2008 Issue: Government Issues Defense
-
$350,000 Nov 27, 2007 Issue: Computer Industry
-
$500,000 Aug 23, 2007 Issue: Computer Industry
-
$40,000 Sep 07, 2006 Issue: Budget/Appropriations
-
$40,000 Aug 23, 2006 Issue: Homeland Security Budget/Appropriations
-
$63,000 Aug 23, 2006 Issue: Immigration Travel/Tourism Homeland Security
-
$40,000 Aug 18, 2006 Issue: Budget/Appropriations Homeland Security
-
$40,000 Feb 27, 2006 Issue: Budget/Appropriations Homeland Security
-
$40,000 Feb 10, 2006 Issue: Homeland Security Budget/Appropriations
-
$40,000 Jan 11, 2006 Issue: Homeland Security Budget/Appropriations
-
$40,000 Aug 24, 2005 Issue: Budget/Appropriations Homeland Security
-
$40,000 Aug 12, 2005 Issue: Budget/Appropriations Homeland Security
-
$20,000 Feb 10, 2005 Issue: Budget/Appropriations Copyright/Patent/Trademark Homeland Security
-
$60,000 Aug 06, 2004 Issue: Transportation Budget/Appropriations Consumer Issues/Safety/Products Government Issues Homeland Security Science/Technology
-
$40,000 Feb 13, 2004 Issue: Trade (domestic/foreign) Budget/Appropriations Copyright/Patent/Trademark
-
$40,000 Feb 12, 2004 Issue: Science/Technology Government Issues Homeland Security Consumer Issues/Safety/Products
-
$100,000 Aug 19, 2003 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Budget/Appropriations
-
$60,000 Feb 14, 2003 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Budget/Appropriations
-
$80,000 Aug 14, 2002 Issue: Trade (domestic/foreign) Budget/Appropriations
Former government officials who have lobbied for DMRC
9 former government officials from 6 congressional offices at 2 lobbying firms have lobbied for DMRC, most recently Jul 01, 2024.
-
Timothy Hannegan Other U.S. General Accounting Office
-
Jay Sulzmann Senate Legislative Director/Health Policy Advisor, Sen. Johnny Isakson; Sr. Policy Advisor/LA/LC/SA, Rep. Wally Herger -
John Mulligan House New Legislative Director and Chief of Staff, Rep. Adam Smith -
Charles Verdery Senate New Assistant Secretary and Consultant, Department of Homeland Security; General Counsel, Assistant Senate Majority Leader Don Nickles; Counsel, Senate Judiciary Committee; Counsel, Senator John Warner; Lead Staffer, Sen. Republicans High Tech Task Force -
John Murray Congress New Communications Director, Republican Whip, Eric Cantor (R-VA), Deputy Chief of Staff, Majority Leader, Eric Cantor (R-VA)
-
Anderson Heiman Senate New Senior Advisor for Technology and Trade, International Competitiveness and Innovation Advisor, Tax Policy Advisor, Tax Policy Analyst, Senate Committee on Finance, Democratic Staff
-
Katharine Lister Senate Deputy Chief of Staff, and Communications Director, Sen. Maria Cantwell; Communications Director, Rep. Adam Smith; Staff Assistant, Sen. John Kerry. -
Thomas Hawks Senate Minority Staff Director, U.S. Senate Committee on Agriculture, Nutrition and Forestry; Chief of Staff, Legislative Director, Legislative Assistant, Deputy Legislative Director, Legislative Aide, U.S. Senator Thad Cochran.
DMRC Estimated quarterly lobbying spending
DMRC Revenue by Segment or Geography
By Segment
By Geography
DMRC Income Statement
DMRC Balance Sheet
DMRC Cash Flow
U.S. Patents
New DMRC patent grants
-
Patent Title: Methods for object recognition and related arrangements Jun. 05, 2018
-
Patent Title: Content recognition and synchronization using local caching May. 29, 2018
-
Patent Title: Feature-based signal localization in digital capture systems May. 29, 2018
-
Patent Title: Information coding and decoding in spectral differences May. 22, 2018
-
Patent Title: Watermarking and signal recognition for managing and sharing captured content, metadata discovery and related arrangements May. 22, 2018
-
Patent Title: Methods and arrangements including data migration among computing platforms, e.g. through use of steganographic screen encoding May. 22, 2018
-
Patent Title: Self-stabilizing network nodes in mobile discovery system May. 22, 2018
-
Patent Title: Methods and arrangements for smartphone payments May. 08, 2018
-
Patent Title: Methods and systems for signal processing May. 01, 2018
-
Patent Title: Signal processors and methods for estimating geometric transformations of images for digital data extraction May. 01, 2018
-
Patent Title: Media processing methods and arrangements Apr. 24, 2018
-
Patent Title: Signal processors and methods for estimating transformations between signals with least squares Apr. 24, 2018
-
Patent Title: Mobile device indoor navigation Apr. 24, 2018
-
Patent Title: Audio/video methods and systems Apr. 10, 2018
-
Patent Title: Digital watermarking in data representing color channels Apr. 10, 2018
-
Patent Title: Detecting encoded signals under adverse lighting conditions using adaptive signal detection Apr. 10, 2018
-
Patent Title: Serialized digital watermarking for variable data printing Mar. 27, 2018
-
Patent Title: Signal decoding methods, apparatus and systems Mar. 27, 2018
-
Patent Title: Image block selection for efficient time-limited decoding Mar. 20, 2018
-
Patent Title: Methods and systems for content processing Mar. 13, 2018
-
Patent Title: Intuitive computing methods and systems Mar. 13, 2018
-
Patent Title: Methods and apparatus for facilitating ambient content recognition using digital watermarks, and related arrangements Feb. 27, 2018
-
Patent Title: Methods and arrangements involving substrate marking Feb. 20, 2018
-
Patent Title: Hierarchical watermark detector Feb. 20, 2018
-
Patent Title: Digital watermarking applications Feb. 13, 2018
-
Patent Title: Localization of machine-readable indicia in digital capture systems Feb. 13, 2018
-
Patent Title: Content metadata directory services Feb. 13, 2018
-
Patent Title: Methods and system for cue detection from audio input, low-power data processing and related arrangements Feb. 13, 2018
-
Patent Title: Positioning systems for wireless networks Feb. 13, 2018
-
Patent Title: Intuitive computing methods and systems Feb. 06, 2018
-
Patent Title: Methods and systems for content processing Feb. 06, 2018
-
Patent Title: Context-related arrangements Jan. 30, 2018
-
Patent Title: Synchronized metrology in power generation and distribution networks Jan. 30, 2018
-
Patent Title: Including information signals in product packaging and other printer media Jan. 09, 2018
-
Patent Title: Signal detection, recognition and tracking with feature vector transforms Jan. 02, 2018
-
Patent Title: Multi-mode audio recognition and auxiliary data encoding and decoding Dec. 26, 2017
-
Patent Title: Shared secret arrangements and optical data transfer Dec. 19, 2017
-
Patent Title: Watermark and fingerprint systems for media Dec. 12, 2017
-
Patent Title: Distributed computing for portable computing devices Dec. 12, 2017
-
Patent Title: Mobile devices and methods employing haptics Dec. 05, 2017
-
Patent Title: Signal processors and methods for estimating transformations between signals with phase estimation Dec. 05, 2017
-
Patent Title: Methods for encoding, decoding and interpreting auxiliary data in media signals Nov. 28, 2017
-
Patent Title: Smartphone-based methods and systems Nov. 28, 2017
-
Patent Title: Methods and arrangements for smartphone payments Nov. 28, 2017
-
Patent Title: Mobile device positioning in dynamic groupings of communication devices Nov. 21, 2017
-
Patent Title: Hardware-adaptable watermark systems Nov. 14, 2017
-
Patent Title: Imagery and annotations Nov. 14, 2017
-
Patent Title: Histogram methods and systems for object recognition Nov. 07, 2017
-
Patent Title: Full color visibility model using csf which varies spatially with local luminance Oct. 31, 2017
-
Patent Title: Method for determining a printer's signature and the number of dots per inch printed in a document to provide proof that the printer printed a particular document Dec. 29, 2015
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to DMRC from public contracts
DMRC News
Recent insights relating to DMRC
CNBC Recommendations
Recent picks made for DMRC stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in DMRC
DMRC Analyst Ratings
DMRC Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
DMRC Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $DMRC stock a Buy, Sell, or Hold?
- What is the price target for $DMRC stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
DMRC Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $DMRC stock?
- Who owns the most shares of $DMRC stock?
- What funds own $DMRC stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
DMRC Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view DMRC Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About DMRC
Digimarc Corp is a product digitization company delivering business value across industries through identities and cloud-based solutions. Its solutions are Anti-counterfeiting, Internal Compliance, Leak Detection, Piracy Prevention, Product Swap Prevention, Provenance & Authenticity (C2PA), Recycling, and Royalty Monitoring. The group offers services to various industries such as Consumer Packaged Goods, Government, Media, Pharmaceutical, and Retail.
- Address Beaverton, OR
- Market Cap 114.8 million
- Employees 110
- Industrial Classification Services-Computer Integrated Systems Design
Digimarc Corporation Common Stock (DMRC) Historical Stock Prices
Digimarc Corporation Common Stock (DMRC) closed at $5.11 on September 22, 2026. Over the past year its adjusted close ranged from $4.36 to $16.43. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-16.91%
- 3 months-38.21%
- Year to date-22.10%
- 1 year-51.66%
- 3 years-84.29%
- 5 years-85.65%
- Max-72.90%
See every congressional and insider trade on the DMRC price chart
Quiver Premium charts DMRC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.11 | 5.29 | 5.07 | 5.11 | 5.11 | 177,800 |
| Sep 21, 2026 | 5.06 | 5.24 | 4.91 | 5.09 | 5.09 | 180,291 |
| Sep 18, 2026 | 5.30 | 5.31 | 4.80 | 5.00 | 5.00 | 280,139 |
| Sep 17, 2026 | 4.99 | 5.48 | 4.92 | 5.33 | 5.33 | 167,071 |
| Sep 16, 2026 | 5.03 | 5.18 | 4.86 | 4.93 | 4.93 | 129,546 |
| Sep 15, 2026 | 4.98 | 5.15 | 4.75 | 5.04 | 5.04 | 188,450 |
| Sep 14, 2026 | 4.98 | 5.21 | 4.95 | 5.04 | 5.04 | 108,809 |
| Sep 11, 2026 | 5.01 | 5.23 | 4.96 | 5.00 | 5.00 | 133,123 |
| Sep 10, 2026 | 5.00 | 5.24 | 4.86 | 4.97 | 4.97 | 234,214 |
| Sep 9, 2026 | 5.23 | 5.45 | 5.08 | 5.11 | 5.11 | 253,310 |
| Sep 8, 2026 | 5.39 | 5.52 | 5.12 | 5.28 | 5.28 | 177,438 |
| Sep 4, 2026 | 5.46 | 5.47 | 5.14 | 5.31 | 5.31 | 75,768 |
| Sep 3, 2026 | 5.52 | 5.77 | 5.44 | 5.47 | 5.47 | 113,034 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.26 | 5.43 | 5.43 | 106,135 |
| Sep 1, 2026 | 5.96 | 5.96 | 5.54 | 5.55 | 5.55 | 117,342 |
| Aug 31, 2026 | 6.03 | 6.44 | 5.89 | 5.98 | 5.98 | 88,575 |
| Aug 28, 2026 | 6.24 | 6.37 | 5.97 | 6.01 | 6.01 | 101,438 |
| Aug 27, 2026 | 5.92 | 6.65 | 5.92 | 6.24 | 6.24 | 104,452 |
| Aug 26, 2026 | 5.68 | 6.05 | 5.66 | 5.92 | 5.92 | 178,451 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.61 | 5.81 | 5.81 | 130,320 |
| Aug 24, 2026 | 6.12 | 6.54 | 5.89 | 6.01 | 6.01 | 91,833 |
| Aug 21, 2026 | 6.62 | 6.68 | 6.02 | 6.15 | 6.15 | 103,188 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.54 | 6.62 | 6.62 | 88,662 |
| Aug 19, 2026 | 7.05 | 7.33 | 6.71 | 7.06 | 7.06 | 135,404 |
| Aug 18, 2026 | 6.68 | 7.20 | 6.24 | 7.00 | 7.00 | 140,953 |
| Aug 17, 2026 | 7.53 | 7.53 | 6.67 | 6.78 | 6.78 | 212,122 |
| Aug 14, 2026 | 6.30 | 7.63 | 6.20 | 7.53 | 7.53 | 189,453 |
| Aug 13, 2026 | 7.49 | 7.89 | 6.72 | 7.04 | 7.04 | 238,573 |
| Aug 12, 2026 | 7.86 | 8.00 | 7.40 | 7.46 | 7.46 | 85,821 |
| Aug 11, 2026 | 7.53 | 8.10 | 7.35 | 7.69 | 7.69 | 65,364 |
| Aug 10, 2026 | 8.00 | 8.02 | 7.35 | 7.51 | 7.51 | 80,961 |
| Aug 7, 2026 | 7.86 | 8.16 | 7.83 | 7.95 | 7.95 | 58,995 |
| Aug 6, 2026 | 7.50 | 7.81 | 7.29 | 7.63 | 7.63 | 101,469 |
| Aug 5, 2026 | 7.32 | 7.54 | 6.98 | 7.47 | 7.47 | 100,484 |
| Aug 4, 2026 | 7.29 | 7.60 | 7.23 | 7.41 | 7.41 | 111,719 |
| Aug 3, 2026 | 6.58 | 7.45 | 6.58 | 7.20 | 7.20 | 93,025 |
| Jul 31, 2026 | 6.52 | 6.95 | 6.36 | 6.56 | 6.56 | 72,961 |
| Jul 30, 2026 | 6.34 | 6.62 | 6.34 | 6.52 | 6.52 | 96,140 |
| Jul 29, 2026 | 6.56 | 6.90 | 6.23 | 6.37 | 6.37 | 122,731 |
| Jul 28, 2026 | 6.10 | 6.69 | 6.05 | 6.49 | 6.49 | 114,222 |
| Jul 27, 2026 | 5.96 | 6.38 | 5.91 | 6.10 | 6.10 | 96,082 |
| Jul 24, 2026 | 5.91 | 6.11 | 5.60 | 5.95 | 5.95 | 125,062 |
| Jul 23, 2026 | 5.96 | 6.24 | 5.80 | 5.89 | 5.89 | 151,883 |
| Jul 22, 2026 | 6.37 | 6.47 | 5.85 | 6.17 | 6.17 | 189,485 |
| Jul 21, 2026 | 6.13 | 6.58 | 5.96 | 6.50 | 6.50 | 173,090 |
| Jul 20, 2026 | 5.98 | 6.28 | 5.70 | 6.08 | 6.08 | 129,611 |
| Jul 17, 2026 | 5.89 | 6.34 | 5.89 | 5.99 | 5.99 | 142,321 |
| Jul 16, 2026 | 6.59 | 6.74 | 5.90 | 6.10 | 6.10 | 176,598 |
| Jul 15, 2026 | 6.71 | 7.10 | 6.47 | 6.57 | 6.57 | 137,974 |
| Jul 14, 2026 | 6.91 | 7.12 | 6.67 | 6.71 | 6.71 | 113,485 |
| Jul 13, 2026 | 6.60 | 7.42 | 6.58 | 6.89 | 6.89 | 195,817 |
| Jul 10, 2026 | 7.07 | 7.25 | 6.55 | 6.66 | 6.66 | 134,168 |
| Jul 9, 2026 | 7.07 | 7.22 | 6.82 | 6.87 | 6.87 | 187,911 |
| Jul 8, 2026 | 6.61 | 7.37 | 6.60 | 7.08 | 7.08 | 274,472 |
| Jul 7, 2026 | 7.62 | 7.88 | 6.41 | 6.62 | 6.62 | 253,977 |
| Jul 6, 2026 | 7.97 | 8.19 | 7.53 | 7.65 | 7.65 | 118,377 |
| Jul 2, 2026 | 8.20 | 8.82 | 7.80 | 7.83 | 7.83 | 158,513 |
| Jul 1, 2026 | 8.26 | 9.20 | 8.25 | 8.31 | 8.31 | 138,396 |
| Jun 30, 2026 | 7.76 | 8.36 | 7.66 | 8.22 | 8.22 | 144,262 |
| Jun 29, 2026 | 7.80 | 8.36 | 7.59 | 7.88 | 7.88 | 185,172 |
| Jun 26, 2026 | 7.15 | 7.68 | 7.08 | 7.68 | 7.68 | 385,255 |
| Jun 25, 2026 | 7.68 | 7.74 | 7.06 | 7.21 | 7.21 | 244,932 |
| Jun 24, 2026 | 8.38 | 8.47 | 7.41 | 7.53 | 7.53 | 287,854 |
| Jun 23, 2026 | 8.40 | 8.83 | 8.15 | 8.27 | 8.27 | 193,357 |
| Jun 22, 2026 | 9.20 | 9.37 | 8.53 | 8.64 | 8.64 | 197,693 |
| Jun 18, 2026 | 9.62 | 9.80 | 9.27 | 9.58 | 9.58 | 304,590 |
| Jun 17, 2026 | 10.54 | 10.85 | 9.46 | 9.52 | 9.52 | 243,332 |
| Jun 16, 2026 | 11.44 | 11.46 | 10.45 | 10.49 | 10.49 | 306,989 |
| Jun 15, 2026 | 11.63 | 12.04 | 11.18 | 11.33 | 11.33 | 313,111 |
| Jun 12, 2026 | 11.38 | 11.77 | 11.19 | 11.31 | 11.31 | 129,123 |
| Jun 11, 2026 | 11.11 | 11.59 | 10.91 | 11.27 | 11.27 | 147,821 |
| Jun 10, 2026 | 11.32 | 12.08 | 11.25 | 11.41 | 11.41 | 243,566 |
| Jun 9, 2026 | 13.10 | 13.51 | 11.42 | 11.67 | 11.67 | 273,186 |
| Jun 8, 2026 | 13.47 | 14.35 | 13.03 | 13.34 | 13.34 | 238,754 |
| Jun 5, 2026 | 13.96 | 13.98 | 12.73 | 13.63 | 13.63 | 293,461 |
| Jun 4, 2026 | 14.14 | 15.65 | 14.14 | 14.43 | 14.43 | 252,719 |
| Jun 3, 2026 | 15.48 | 15.54 | 14.23 | 14.46 | 14.46 | 347,874 |
| Jun 2, 2026 | 16.28 | 17.47 | 15.28 | 15.47 | 15.47 | 338,348 |
| Jun 1, 2026 | 14.69 | 16.74 | 14.69 | 16.43 | 16.43 | 343,041 |
| May 29, 2026 | 14.91 | 15.12 | 13.81 | 14.70 | 14.70 | 389,564 |
| May 28, 2026 | 13.69 | 15.24 | 13.57 | 15.02 | 15.02 | 346,870 |
| May 27, 2026 | 12.85 | 13.60 | 12.55 | 13.43 | 13.43 | 244,970 |
| May 26, 2026 | 13.78 | 14.74 | 12.51 | 12.87 | 12.87 | 294,583 |
| May 22, 2026 | 13.50 | 14.76 | 13.50 | 13.68 | 13.68 | 443,391 |
| May 21, 2026 | 11.92 | 13.62 | 11.92 | 13.51 | 13.51 | 448,039 |
| May 20, 2026 | 9.79 | 12.10 | 9.45 | 12.05 | 12.05 | 405,649 |
| May 19, 2026 | 9.21 | 9.54 | 8.95 | 9.54 | 9.54 | 101,647 |
| May 18, 2026 | 9.75 | 10.01 | 9.25 | 9.26 | 9.26 | 221,642 |
| May 15, 2026 | 9.60 | 11.03 | 9.53 | 9.80 | 9.80 | 244,967 |
| May 14, 2026 | 10.43 | 11.00 | 9.66 | 9.83 | 9.83 | 278,276 |
| May 13, 2026 | 9.00 | 10.89 | 7.88 | 10.56 | 10.56 | 462,015 |
| May 12, 2026 | 9.01 | 9.07 | 8.42 | 8.91 | 8.91 | 229,399 |
| May 11, 2026 | 9.35 | 9.52 | 8.87 | 8.95 | 8.95 | 168,909 |
| May 8, 2026 | 8.71 | 9.73 | 8.40 | 9.36 | 9.36 | 370,458 |
| May 7, 2026 | 8.18 | 8.66 | 8.05 | 8.58 | 8.58 | 168,724 |
| May 6, 2026 | 8.02 | 8.28 | 7.52 | 8.18 | 8.18 | 169,485 |
| May 5, 2026 | 8.15 | 8.37 | 7.93 | 7.98 | 7.98 | 134,438 |
| May 4, 2026 | 7.80 | 8.38 | 7.80 | 8.20 | 8.20 | 127,947 |
| May 1, 2026 | 7.45 | 7.78 | 7.45 | 7.72 | 7.72 | 168,496 |
| Apr 30, 2026 | 7.09 | 7.39 | 6.88 | 7.33 | 7.33 | 105,517 |
| Apr 29, 2026 | 6.98 | 7.15 | 6.76 | 7.13 | 7.13 | 134,210 |
| Apr 28, 2026 | 7.09 | 7.21 | 6.75 | 7.07 | 7.07 | 71,656 |
| Apr 27, 2026 | 7.24 | 7.59 | 7.12 | 7.15 | 7.15 | 96,504 |
| Apr 24, 2026 | 7.01 | 7.30 | 6.66 | 7.29 | 7.29 | 117,079 |
| Apr 23, 2026 | 7.41 | 7.41 | 6.53 | 6.96 | 6.96 | 229,936 |
| Apr 22, 2026 | 7.84 | 8.08 | 7.56 | 7.58 | 7.58 | 285,832 |
| Apr 21, 2026 | 7.76 | 8.24 | 7.61 | 7.71 | 7.71 | 348,874 |
| Apr 20, 2026 | 7.24 | 7.78 | 7.12 | 7.76 | 7.76 | 169,606 |
| Apr 17, 2026 | 6.89 | 7.25 | 6.64 | 7.16 | 7.16 | 157,185 |
| Apr 16, 2026 | 6.74 | 6.90 | 6.51 | 6.79 | 6.79 | 116,642 |
| Apr 15, 2026 | 6.44 | 6.65 | 6.35 | 6.59 | 6.59 | 257,683 |
| Apr 14, 2026 | 6.43 | 6.62 | 6.30 | 6.40 | 6.40 | 159,303 |
| Apr 13, 2026 | 5.65 | 6.38 | 5.57 | 6.38 | 6.38 | 147,021 |
| Apr 10, 2026 | 6.25 | 6.45 | 5.54 | 5.65 | 5.65 | 250,581 |
| Apr 9, 2026 | 6.18 | 6.29 | 5.89 | 6.27 | 6.27 | 222,591 |
| Apr 8, 2026 | 6.40 | 6.55 | 6.18 | 6.26 | 6.26 | 194,699 |
| Apr 7, 2026 | 6.05 | 6.50 | 5.98 | 6.21 | 6.21 | 226,489 |
| Apr 6, 2026 | 5.74 | 6.33 | 5.68 | 6.12 | 6.12 | 258,812 |
| Apr 2, 2026 | 5.00 | 5.70 | 4.80 | 5.69 | 5.69 | 150,545 |
| Apr 1, 2026 | 4.98 | 5.13 | 4.68 | 5.06 | 5.06 | 239,751 |
| Mar 31, 2026 | 4.59 | 4.98 | 4.55 | 4.91 | 4.91 | 216,868 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.27 | 4.49 | 4.49 | 191,093 |
| Mar 27, 2026 | 4.53 | 4.57 | 4.32 | 4.47 | 4.47 | 191,062 |
| Mar 26, 2026 | 4.51 | 4.98 | 4.50 | 4.66 | 4.66 | 210,395 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.38 | 4.58 | 4.58 | 234,757 |
| Mar 24, 2026 | 4.95 | 5.12 | 4.36 | 4.36 | 4.36 | 377,517 |
| Mar 23, 2026 | 5.52 | 5.52 | 4.75 | 5.08 | 5.08 | 371,168 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.23 | 5.33 | 5.33 | 338,335 |
| Mar 19, 2026 | 5.80 | 5.99 | 5.29 | 5.57 | 5.57 | 262,407 |
| Mar 18, 2026 | 6.15 | 6.15 | 5.79 | 5.81 | 5.81 | 214,065 |
| Mar 17, 2026 | 6.25 | 6.70 | 6.08 | 6.23 | 6.23 | 252,444 |
| Mar 16, 2026 | 6.50 | 6.55 | 6.00 | 6.19 | 6.19 | 226,171 |
| Mar 13, 2026 | 6.62 | 6.75 | 5.90 | 6.53 | 6.53 | 421,216 |
| Mar 12, 2026 | 5.88 | 6.97 | 5.40 | 6.64 | 6.64 | 690,175 |
| Mar 11, 2026 | 5.23 | 5.64 | 5.21 | 5.62 | 5.62 | 277,930 |
| Mar 10, 2026 | 5.18 | 5.55 | 4.98 | 5.28 | 5.28 | 205,707 |
| Mar 9, 2026 | 5.28 | 5.41 | 4.91 | 5.16 | 5.16 | 219,492 |
| Mar 6, 2026 | 4.84 | 5.56 | 4.84 | 5.34 | 5.34 | 266,329 |
| Mar 5, 2026 | 4.60 | 5.09 | 4.57 | 5.00 | 5.00 | 271,264 |
| Mar 4, 2026 | 4.49 | 4.75 | 4.32 | 4.68 | 4.68 | 229,580 |
| Mar 3, 2026 | 4.18 | 4.60 | 4.07 | 4.42 | 4.42 | 266,777 |
| Mar 2, 2026 | 4.25 | 4.39 | 4.11 | 4.36 | 4.36 | 244,937 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.25 | 4.41 | 4.41 | 305,854 |
| Feb 26, 2026 | 4.47 | 4.84 | 4.39 | 4.73 | 4.73 | 307,634 |
| Feb 25, 2026 | 4.76 | 4.79 | 4.43 | 4.46 | 4.46 | 290,333 |
| Feb 24, 2026 | 4.54 | 4.76 | 4.34 | 4.71 | 4.71 | 210,295 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.32 | 4.54 | 4.54 | 341,274 |
| Feb 20, 2026 | 4.94 | 5.24 | 4.74 | 4.85 | 4.85 | 237,391 |
| Feb 19, 2026 | 4.86 | 5.04 | 4.72 | 5.02 | 5.02 | 185,321 |
| Feb 18, 2026 | 4.80 | 5.00 | 4.59 | 4.95 | 4.95 | 210,489 |
| Feb 17, 2026 | 4.83 | 4.90 | 4.53 | 4.82 | 4.82 | 260,452 |
| Feb 13, 2026 | 5.05 | 5.13 | 4.74 | 4.86 | 4.86 | 243,497 |
| Feb 12, 2026 | 5.19 | 5.26 | 4.84 | 5.05 | 5.05 | 193,127 |
| Feb 11, 2026 | 5.40 | 5.40 | 4.91 | 5.19 | 5.19 | 201,512 |
| Feb 10, 2026 | 5.57 | 5.91 | 5.31 | 5.37 | 5.37 | 265,609 |
| Feb 9, 2026 | 5.40 | 5.58 | 5.31 | 5.56 | 5.56 | 148,267 |
| Feb 6, 2026 | 5.30 | 5.46 | 5.02 | 5.41 | 5.41 | 197,296 |
| Feb 5, 2026 | 5.43 | 5.52 | 5.06 | 5.11 | 5.11 | 293,985 |
| Feb 4, 2026 | 5.47 | 5.72 | 5.31 | 5.58 | 5.58 | 271,657 |
| Feb 3, 2026 | 6.03 | 6.03 | 5.38 | 5.51 | 5.51 | 286,463 |
| Feb 2, 2026 | 6.09 | 6.28 | 5.94 | 5.99 | 5.99 | 257,767 |
| Jan 30, 2026 | 6.09 | 6.17 | 5.81 | 6.13 | 6.13 | 172,641 |
| Jan 29, 2026 | 6.23 | 6.23 | 5.86 | 6.02 | 6.02 | 184,786 |
| Jan 28, 2026 | 6.19 | 6.42 | 6.14 | 6.33 | 6.33 | 193,490 |
| Jan 27, 2026 | 6.19 | 6.24 | 5.83 | 6.14 | 6.14 | 200,711 |
| Jan 26, 2026 | 6.35 | 6.43 | 6.13 | 6.15 | 6.15 | 180,757 |
| Jan 23, 2026 | 6.47 | 6.58 | 6.27 | 6.35 | 6.35 | 170,028 |
| Jan 22, 2026 | 5.89 | 6.66 | 5.85 | 6.50 | 6.50 | 302,660 |
| Jan 21, 2026 | 5.87 | 5.95 | 5.53 | 5.79 | 5.79 | 567,697 |
| Jan 20, 2026 | 6.14 | 6.26 | 5.75 | 5.79 | 5.79 | 215,430 |
| Jan 16, 2026 | 6.41 | 6.53 | 6.17 | 6.37 | 6.37 | 119,413 |
| Jan 15, 2026 | 6.44 | 6.72 | 6.37 | 6.39 | 6.39 | 193,792 |
| Jan 14, 2026 | 6.36 | 6.49 | 6.11 | 6.44 | 6.44 | 313,806 |
| Jan 13, 2026 | 6.89 | 6.93 | 6.33 | 6.36 | 6.36 | 179,995 |
| Jan 12, 2026 | 6.55 | 6.99 | 6.48 | 6.91 | 6.91 | 262,036 |
| Jan 9, 2026 | 6.64 | 6.78 | 6.45 | 6.61 | 6.61 | 200,188 |
| Jan 8, 2026 | 6.83 | 6.91 | 6.52 | 6.60 | 6.60 | 207,385 |
| Jan 7, 2026 | 7.03 | 7.24 | 6.86 | 6.90 | 6.90 | 235,238 |
| Jan 6, 2026 | 6.66 | 7.10 | 6.62 | 7.04 | 7.04 | 251,656 |
| Jan 5, 2026 | 6.29 | 6.93 | 6.29 | 6.70 | 6.70 | 251,369 |
| Jan 2, 2026 | 6.62 | 6.73 | 6.22 | 6.32 | 6.32 | 241,530 |
| Dec 31, 2025 | 6.55 | 6.77 | 6.53 | 6.56 | 6.56 | 245,050 |
| Dec 30, 2025 | 6.70 | 6.85 | 6.46 | 6.51 | 6.51 | 213,029 |
| Dec 29, 2025 | 6.76 | 7.00 | 6.54 | 6.71 | 6.71 | 212,239 |
| Dec 26, 2025 | 6.97 | 7.04 | 6.75 | 6.83 | 6.83 | 291,057 |
| Dec 24, 2025 | 6.83 | 7.00 | 6.65 | 7.00 | 7.00 | 233,370 |
| Dec 23, 2025 | 8.03 | 8.10 | 6.51 | 6.87 | 6.87 | 730,495 |
| Dec 22, 2025 | 8.18 | 8.61 | 8.09 | 8.12 | 8.12 | 140,663 |
| Dec 19, 2025 | 7.89 | 8.16 | 7.79 | 8.10 | 8.10 | 269,786 |
| Dec 18, 2025 | 8.02 | 8.12 | 7.82 | 7.88 | 7.88 | 145,772 |
| Dec 17, 2025 | 8.20 | 8.27 | 7.84 | 7.94 | 7.94 | 144,602 |
| Dec 16, 2025 | 7.97 | 8.17 | 7.78 | 8.14 | 8.14 | 179,123 |
| Dec 15, 2025 | 8.74 | 8.74 | 7.64 | 8.00 | 8.00 | 212,129 |
| Dec 12, 2025 | 9.11 | 9.23 | 8.59 | 8.69 | 8.69 | 128,099 |
| Dec 11, 2025 | 9.52 | 9.54 | 8.80 | 9.11 | 9.11 | 159,894 |
| Dec 10, 2025 | 9.08 | 9.64 | 9.07 | 9.54 | 9.54 | 132,580 |
| Dec 9, 2025 | 8.85 | 9.29 | 8.85 | 9.15 | 9.15 | 106,145 |
| Dec 8, 2025 | 8.99 | 9.06 | 8.68 | 8.92 | 8.92 | 84,029 |
| Dec 5, 2025 | 8.84 | 9.16 | 8.65 | 8.89 | 8.89 | 143,783 |
| Dec 4, 2025 | 8.55 | 8.96 | 8.39 | 8.84 | 8.84 | 151,489 |
| Dec 3, 2025 | 7.96 | 8.59 | 7.80 | 8.52 | 8.52 | 93,616 |
| Dec 2, 2025 | 7.66 | 8.09 | 7.58 | 7.94 | 7.94 | 105,668 |
| Dec 1, 2025 | 7.85 | 7.94 | 7.57 | 7.59 | 7.59 | 123,223 |
| Nov 28, 2025 | 8.11 | 8.25 | 7.96 | 8.01 | 8.01 | 42,784 |
| Nov 26, 2025 | 7.84 | 8.12 | 7.67 | 8.10 | 8.10 | 114,104 |
| Nov 25, 2025 | 7.16 | 7.85 | 7.06 | 7.84 | 7.84 | 153,369 |
| Nov 24, 2025 | 6.95 | 7.22 | 6.67 | 7.14 | 7.14 | 270,686 |
| Nov 21, 2025 | 6.57 | 6.99 | 6.35 | 6.92 | 6.92 | 174,130 |
| Nov 20, 2025 | 7.14 | 7.19 | 6.58 | 6.60 | 6.60 | 161,102 |
| Nov 19, 2025 | 7.32 | 8.34 | 6.91 | 6.92 | 6.92 | 123,486 |
| Nov 18, 2025 | 6.99 | 7.41 | 6.80 | 7.32 | 7.32 | 193,214 |
| Nov 17, 2025 | 7.68 | 7.94 | 7.17 | 7.27 | 7.27 | 209,860 |
| Nov 14, 2025 | 7.69 | 7.91 | 7.57 | 7.77 | 7.77 | 107,635 |
| Nov 13, 2025 | 8.19 | 8.27 | 7.71 | 7.86 | 7.86 | 233,739 |
| Nov 12, 2025 | 8.29 | 8.55 | 8.22 | 8.29 | 8.29 | 97,021 |
| Nov 11, 2025 | 8.10 | 8.34 | 7.98 | 8.27 | 8.27 | 140,928 |
| Nov 10, 2025 | 8.69 | 8.69 | 7.98 | 8.18 | 8.18 | 187,040 |
| Nov 7, 2025 | 8.22 | 8.34 | 7.81 | 8.30 | 8.30 | 199,031 |
| Nov 6, 2025 | 8.91 | 9.02 | 8.29 | 8.31 | 8.31 | 182,365 |
| Nov 5, 2025 | 9.28 | 9.43 | 8.97 | 9.04 | 9.04 | 153,098 |
| Nov 4, 2025 | 9.59 | 9.89 | 9.08 | 9.28 | 9.28 | 213,769 |
| Nov 3, 2025 | 9.77 | 10.42 | 9.62 | 9.97 | 9.97 | 254,513 |
| Oct 31, 2025 | 8.77 | 9.81 | 7.93 | 9.73 | 9.73 | 344,291 |
| Oct 30, 2025 | 9.39 | 9.56 | 9.19 | 9.34 | 9.34 | 162,975 |
| Oct 29, 2025 | 9.68 | 10.07 | 9.34 | 9.39 | 9.39 | 197,839 |
| Oct 28, 2025 | 9.78 | 9.93 | 9.55 | 9.67 | 9.67 | 93,341 |
| Oct 27, 2025 | 10.14 | 10.19 | 9.73 | 9.77 | 9.77 | 91,494 |
| Oct 24, 2025 | 10.01 | 10.43 | 9.94 | 10.10 | 10.10 | 153,332 |
| Oct 23, 2025 | 9.43 | 9.78 | 9.24 | 9.75 | 9.75 | 157,677 |
| Oct 22, 2025 | 9.97 | 9.99 | 9.18 | 9.43 | 9.43 | 176,912 |
| Oct 21, 2025 | 9.31 | 10.06 | 9.29 | 9.98 | 9.98 | 166,456 |
| Oct 20, 2025 | 8.68 | 9.33 | 8.68 | 9.33 | 9.33 | 132,644 |
| Oct 17, 2025 | 8.06 | 8.62 | 8.06 | 8.60 | 8.60 | 423,126 |
| Oct 16, 2025 | 8.82 | 8.90 | 8.11 | 8.17 | 8.17 | 177,408 |
| Oct 15, 2025 | 9.11 | 9.43 | 8.54 | 8.74 | 8.74 | 128,845 |
| Oct 14, 2025 | 8.52 | 9.22 | 8.40 | 8.97 | 8.97 | 141,577 |
| Oct 13, 2025 | 8.69 | 8.83 | 8.45 | 8.78 | 8.78 | 132,940 |
| Oct 10, 2025 | 9.36 | 9.48 | 8.15 | 8.24 | 8.24 | 180,992 |
| Oct 9, 2025 | 9.59 | 9.60 | 9.34 | 9.37 | 9.37 | 89,924 |
| Oct 8, 2025 | 9.43 | 9.77 | 9.42 | 9.60 | 9.60 | 101,720 |
| Oct 7, 2025 | 9.77 | 9.98 | 9.41 | 9.42 | 9.42 | 145,637 |
| Oct 6, 2025 | 9.82 | 10.27 | 9.69 | 9.84 | 9.84 | 137,023 |
| Oct 3, 2025 | 9.69 | 10.05 | 9.65 | 9.69 | 9.69 | 104,884 |
| Oct 2, 2025 | 9.87 | 9.91 | 9.62 | 9.62 | 9.62 | 117,962 |
| Oct 1, 2025 | 9.71 | 9.89 | 9.53 | 9.82 | 9.82 | 187,840 |
| Sep 30, 2025 | 10.08 | 10.17 | 9.59 | 9.77 | 9.77 | 207,399 |
| Sep 29, 2025 | 9.97 | 10.13 | 9.83 | 10.09 | 10.09 | 129,631 |
| Sep 26, 2025 | 9.66 | 9.87 | 9.54 | 9.83 | 9.83 | 109,715 |
| Sep 25, 2025 | 9.75 | 9.93 | 9.52 | 9.66 | 9.66 | 81,761 |
| Sep 24, 2025 | 10.09 | 10.23 | 9.77 | 9.91 | 9.91 | 114,046 |
| Sep 23, 2025 | 10.69 | 10.77 | 10.05 | 10.08 | 10.08 | 122,261 |
| Sep 22, 2025 | 10.40 | 10.65 | 10.21 | 10.57 | 10.57 | 128,946 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Digimarc Corporation Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at DMRC, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|