comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
8.55
+0.10 (1.18%)
At close: Jan 30, 2026, 4:00 PM EST
8.45
-0.10 (-1.17%)
After-hours: Jan 30, 2026, 4:04 PM EST
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.50 | 8.87 | 8.45 | 8.45 | 8.45 | - | 13,074 |
| Jan 29, 2026 | 8.70 | 8.99 | 8.45 | 8.45 | 8.45 | -3.10% | 17,364 |
| Jan 28, 2026 | 8.67 | 8.99 | 8.67 | 8.72 | 8.72 | 0.58% | 18,512 |
| Jan 27, 2026 | 8.71 | 8.88 | 8.54 | 8.67 | 8.67 | -0.46% | 17,594 |
| Jan 26, 2026 | 9.07 | 9.07 | 8.55 | 8.71 | 8.71 | -3.11% | 32,072 |
| Jan 23, 2026 | 8.60 | 9.20 | 8.60 | 8.99 | 8.99 | 2.63% | 16,031 |
| Jan 22, 2026 | 9.06 | 9.34 | 8.64 | 8.76 | 8.76 | - | 47,002 |
| Jan 21, 2026 | 8.57 | 9.07 | 8.53 | 8.76 | 8.76 | 2.34% | 30,133 |
| Jan 20, 2026 | 8.54 | 8.85 | 8.26 | 8.56 | 8.56 | 0.12% | 21,342 |
| Jan 16, 2026 | 8.55 | 8.73 | 8.03 | 8.55 | 8.55 | -0.81% | 12,455 |
| Jan 15, 2026 | 8.44 | 8.63 | 8.25 | 8.62 | 8.62 | 0.36% | 20,802 |
| Jan 14, 2026 | 7.86 | 8.77 | 7.86 | 8.59 | 8.59 | 5.39% | 69,372 |
| Jan 13, 2026 | 8.24 | 8.40 | 8.15 | 8.15 | 8.15 | -1.09% | 13,485 |
| Jan 12, 2026 | 8.33 | 8.38 | 7.72 | 8.24 | 8.24 | 0.18% | 17,588 |
| Jan 9, 2026 | 7.98 | 8.44 | 7.63 | 8.23 | 8.23 | 3.33% | 211,016 |
| Jan 8, 2026 | 7.19 | 8.61 | 7.18 | 7.96 | 7.96 | 11.80% | 118,821 |
| Jan 7, 2026 | 6.93 | 7.21 | 6.75 | 7.12 | 7.12 | 5.33% | 47,010 |
| Jan 6, 2026 | 6.82 | 7.00 | 6.70 | 6.76 | 6.76 | 3.84% | 13,818 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.51 | 6.51 | 6.51 | -1.21% | 4,622 |
| Jan 2, 2026 | 6.50 | 6.73 | 6.50 | 6.59 | 6.59 | 1.38% | 10,160 |
| Dec 31, 2025 | 6.73 | 6.73 | 6.50 | 6.50 | 6.50 | -1.89% | 9,413 |
| Dec 30, 2025 | 6.73 | 7.00 | 6.57 | 6.63 | 6.63 | -1.85% | 8,643 |
| Dec 29, 2025 | 6.63 | 6.77 | 6.63 | 6.75 | 6.75 | -0.30% | 1,697 |
| Dec 26, 2025 | 6.75 | 6.79 | 6.51 | 6.77 | 6.77 | -1.31% | 15,581 |
| Dec 24, 2025 | 6.81 | 6.86 | 6.73 | 6.86 | 6.86 | 0.29% | 2,604 |
| Dec 23, 2025 | 6.77 | 6.99 | 6.53 | 6.84 | 6.84 | 0.44% | 12,976 |
| Dec 22, 2025 | 7.10 | 7.20 | 6.81 | 6.81 | 6.81 | -4.62% | 12,949 |
| Dec 19, 2025 | 7.05 | 7.20 | 6.98 | 7.14 | 7.14 | -0.28% | 5,546 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.05 | 7.16 | 7.16 | -0.28% | 3,319 |
| Dec 17, 2025 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | -0.28% | 6,762 |
| Dec 16, 2025 | 6.79 | 7.20 | 6.58 | 7.20 | 7.20 | 1.41% | 9,131 |
| Dec 15, 2025 | 6.58 | 7.16 | 6.55 | 7.10 | 7.10 | 8.23% | 12,989 |
| Dec 12, 2025 | 6.52 | 6.56 | 6.51 | 6.56 | 6.56 | -1.50% | 2,752 |
| Dec 11, 2025 | 6.58 | 6.68 | 6.58 | 6.66 | 6.66 | -0.75% | 3,459 |
| Dec 10, 2025 | 6.81 | 6.82 | 6.52 | 6.71 | 6.71 | -0.15% | 3,663 |
| Dec 9, 2025 | 6.90 | 7.15 | 6.60 | 6.72 | 6.72 | 0.15% | 5,764 |
| Dec 5, 2025 | 6.78 | 6.84 | 6.71 | 6.71 | 6.71 | -5.23% | 3,695 |
| Dec 3, 2025 | 6.60 | 7.08 | 6.44 | 7.08 | 7.08 | 4.12% | 13,338 |
| Dec 2, 2025 | 6.45 | 7.00 | 6.40 | 6.80 | 6.80 | 0.29% | 9,091 |
| Dec 1, 2025 | 6.85 | 7.10 | 6.55 | 6.78 | 6.78 | -1.74% | 5,145 |
| Nov 28, 2025 | 6.65 | 6.90 | 6.49 | 6.90 | 6.90 | 2.83% | 8,333 |
| Nov 26, 2025 | 6.85 | 6.90 | 6.65 | 6.71 | 6.71 | -2.33% | 2,798 |
| Nov 25, 2025 | 6.40 | 6.87 | 6.40 | 6.87 | 6.87 | 6.35% | 2,183 |
| Nov 24, 2025 | 6.43 | 6.55 | 6.12 | 6.46 | 6.46 | -1.22% | 2,629 |
| Nov 21, 2025 | 6.12 | 6.66 | 6.12 | 6.54 | 6.54 | 6.86% | 20,683 |
| Nov 20, 2025 | 6.50 | 6.62 | 6.10 | 6.12 | 6.12 | -2.70% | 11,823 |
| Nov 19, 2025 | 6.33 | 6.33 | 6.26 | 6.29 | 6.29 | -1.64% | 6,599 |
| Nov 18, 2025 | 6.47 | 6.47 | 6.31 | 6.40 | 6.40 | -0.54% | 6,215 |
| Nov 17, 2025 | 6.42 | 6.89 | 6.42 | 6.43 | 6.43 | -0.06% | 7,660 |
| Nov 14, 2025 | 6.59 | 6.65 | 6.43 | 6.43 | 6.43 | -2.37% | 15,238 |