comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.92
-0.14 (-1.98%)
At close: Apr 2, 2026, 4:00 PM EDT
6.85
-0.07 (-1.01%)
After-hours: Apr 2, 2026, 4:00 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.08 | 7.49 | 6.76 | 6.85 | 6.85 | -2.97% | 18,027 |
| Apr 1, 2026 | 7.14 | 7.51 | 7.06 | 7.06 | 7.06 | 1.73% | 5,817 |
| Mar 31, 2026 | 7.31 | 7.31 | 6.93 | 6.94 | 6.94 | -2.12% | 7,175 |
| Mar 30, 2026 | 7.08 | 7.19 | 7.00 | 7.09 | 7.09 | -1.53% | 8,207 |
| Mar 27, 2026 | 7.11 | 7.29 | 6.93 | 7.20 | 7.20 | -0.14% | 6,358 |
| Mar 26, 2026 | 7.02 | 7.30 | 7.02 | 7.21 | 7.21 | 1.41% | 6,279 |
| Mar 25, 2026 | 7.14 | 7.41 | 6.92 | 7.11 | 7.11 | -1.39% | 5,219 |
| Mar 24, 2026 | 7.10 | 7.49 | 6.91 | 7.21 | 7.21 | 2.12% | 22,735 |
| Mar 23, 2026 | 7.36 | 7.56 | 6.99 | 7.06 | 7.06 | -1.40% | 39,920 |
| Mar 20, 2026 | 6.78 | 7.46 | 6.78 | 7.16 | 7.16 | 4.07% | 54,230 |
| Mar 19, 2026 | 7.19 | 7.20 | 6.65 | 6.88 | 6.88 | -4.44% | 61,308 |
| Mar 18, 2026 | 7.75 | 7.75 | 7.01 | 7.20 | 7.20 | 0.28% | 36,618 |
| Mar 17, 2026 | 7.25 | 7.81 | 7.17 | 7.18 | 7.18 | 1.41% | 27,927 |
| Mar 16, 2026 | 6.54 | 7.22 | 6.54 | 7.08 | 7.08 | 8.09% | 12,198 |
| Mar 13, 2026 | 7.20 | 7.38 | 6.37 | 6.55 | 6.55 | -7.49% | 16,100 |
| Mar 12, 2026 | 6.93 | 7.36 | 6.93 | 7.08 | 7.08 | -1.39% | 12,253 |
| Mar 11, 2026 | 7.28 | 7.46 | 7.06 | 7.18 | 7.18 | - | 31,933 |
| Mar 10, 2026 | 6.97 | 7.80 | 6.97 | 7.18 | 7.18 | -1.51% | 13,090 |
| Mar 9, 2026 | 7.04 | 7.38 | 7.04 | 7.29 | 7.29 | 0.55% | 11,160 |
| Mar 6, 2026 | 6.98 | 7.38 | 6.97 | 7.25 | 7.25 | 3.28% | 11,529 |
| Mar 5, 2026 | 7.40 | 7.47 | 7.02 | 7.02 | 7.02 | -0.57% | 14,480 |
| Mar 4, 2026 | 6.70 | 7.21 | 6.70 | 7.06 | 7.06 | 5.69% | 10,856 |
| Mar 3, 2026 | 6.65 | 6.70 | 6.10 | 6.68 | 6.68 | -0.89% | 40,276 |
| Mar 2, 2026 | 6.80 | 6.91 | 6.74 | 6.74 | 6.74 | -1.03% | 2,754 |
| Feb 27, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | -0.44% | 3,550 |
| Feb 26, 2026 | 6.64 | 7.23 | 6.64 | 6.84 | 6.84 | 2.86% | 12,318 |
| Feb 25, 2026 | 7.05 | 7.05 | 6.61 | 6.65 | 6.65 | -3.20% | 6,669 |
| Feb 24, 2026 | 7.20 | 7.70 | 6.87 | 6.87 | 6.87 | -8.76% | 19,408 |
| Feb 23, 2026 | 7.73 | 7.73 | 7.10 | 7.53 | 7.53 | -1.38% | 25,536 |
| Feb 20, 2026 | 7.89 | 7.89 | 7.42 | 7.64 | 7.64 | -0.97% | 11,844 |
| Feb 19, 2026 | 7.11 | 7.90 | 7.11 | 7.71 | 7.71 | 4.90% | 17,419 |
| Feb 18, 2026 | 7.62 | 7.62 | 7.20 | 7.35 | 7.35 | 2.37% | 11,279 |
| Feb 17, 2026 | 7.09 | 8.14 | 7.09 | 7.18 | 7.18 | -4.27% | 25,530 |
| Feb 13, 2026 | 7.74 | 7.94 | 7.08 | 7.50 | 7.50 | 6.23% | 11,140 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.06 | 7.06 | 7.06 | -6.24% | 18,263 |
| Feb 11, 2026 | 7.15 | 7.59 | 7.15 | 7.53 | 7.53 | 6.36% | 5,144 |
| Feb 10, 2026 | 7.61 | 8.08 | 7.04 | 7.08 | 7.08 | -4.19% | 30,225 |
| Feb 9, 2026 | 7.37 | 8.27 | 7.37 | 7.39 | 7.39 | -1.34% | 37,816 |
| Feb 6, 2026 | 7.43 | 8.60 | 7.28 | 7.49 | 7.49 | 1.77% | 49,756 |
| Feb 5, 2026 | 8.02 | 8.82 | 7.29 | 7.36 | 7.36 | -8.91% | 26,201 |
| Feb 4, 2026 | 8.55 | 8.87 | 7.93 | 8.08 | 8.08 | -6.37% | 24,707 |
| Feb 3, 2026 | 8.55 | 8.63 | 8.32 | 8.63 | 8.63 | 0.70% | 30,058 |
| Feb 2, 2026 | 8.53 | 8.90 | 8.53 | 8.57 | 8.57 | 1.42% | 30,588 |
| 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 |