comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.64
-0.15 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.92 | 6.92 | 6.45 | 6.64 | 6.64 | 1.07% | 5,823 |
| Feb 20, 2025 | 7.00 | 7.37 | 6.57 | 6.57 | 6.57 | -4.64% | 20,405 |
| Feb 19, 2025 | 7.44 | 7.44 | 6.89 | 6.89 | 6.89 | -3.64% | 14,609 |
| Feb 18, 2025 | 7.11 | 7.24 | 7.08 | 7.15 | 7.15 | 0.28% | 6,770 |
| Feb 14, 2025 | 7.03 | 7.28 | 6.92 | 7.13 | 7.13 | -1.52% | 7,495 |
| Feb 13, 2025 | 7.13 | 7.25 | 6.95 | 7.24 | 7.24 | 1.97% | 11,032 |
| Feb 12, 2025 | 6.98 | 7.49 | 6.84 | 7.10 | 7.10 | -1.53% | 7,148 |
| Feb 11, 2025 | 7.66 | 8.06 | 7.06 | 7.21 | 7.21 | -5.87% | 31,163 |
| Feb 10, 2025 | 7.77 | 7.99 | 7.66 | 7.66 | 7.66 | -2.42% | 17,068 |
| Feb 7, 2025 | 8.31 | 8.49 | 7.31 | 7.85 | 7.85 | -6.66% | 68,342 |
| Feb 6, 2025 | 8.36 | 8.80 | 8.21 | 8.41 | 8.41 | 0.96% | 69,053 |
| Feb 5, 2025 | 7.70 | 8.37 | 7.70 | 8.33 | 8.33 | 9.17% | 37,068 |
| Feb 4, 2025 | 7.34 | 7.76 | 7.25 | 7.63 | 7.63 | 5.68% | 4,841 |
| Feb 3, 2025 | 7.41 | 7.45 | 6.82 | 7.22 | 7.22 | -3.60% | 6,702 |
| Jan 31, 2025 | 7.02 | 7.49 | 7.02 | 7.49 | 7.49 | 4.90% | 8,385 |
| Jan 30, 2025 | 7.23 | 7.23 | 7.07 | 7.14 | 7.14 | -0.42% | 17,173 |
| Jan 29, 2025 | 6.96 | 7.17 | 6.96 | 7.17 | 7.17 | 2.14% | 60,388 |
| Jan 28, 2025 | 7.05 | 7.21 | 6.81 | 7.02 | 7.02 | 2.18% | 51,440 |
| Jan 27, 2025 | 7.26 | 7.26 | 6.79 | 6.87 | 6.87 | -3.92% | 73,714 |
| Jan 24, 2025 | 8.08 | 8.08 | 7.00 | 7.15 | 7.15 | -8.33% | 29,087 |
| Jan 23, 2025 | 6.38 | 8.21 | 6.36 | 7.80 | 7.80 | 29.14% | 133,426 |
| Jan 22, 2025 | 6.34 | 6.48 | 5.82 | 6.04 | 6.04 | -2.58% | 37,036 |
| Jan 21, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | 6.20 | -4.32% | 7,359 |
| Jan 17, 2025 | 6.55 | 6.67 | 6.41 | 6.48 | 6.48 | -0.31% | 16,951 |
| Jan 16, 2025 | 6.21 | 6.69 | 6.14 | 6.50 | 6.50 | 2.69% | 8,381 |
| Jan 15, 2025 | 6.25 | 6.59 | 6.20 | 6.33 | 6.33 | 5.15% | 28,260 |
| Jan 14, 2025 | 6.31 | 6.49 | 6.00 | 6.02 | 6.02 | -4.60% | 131,130 |
| Jan 13, 2025 | 6.11 | 6.31 | 5.91 | 6.31 | 6.31 | -0.16% | 53,368 |
| Jan 10, 2025 | 6.21 | 6.32 | 6.20 | 6.32 | 6.32 | 0.16% | 21,833 |
| Jan 8, 2025 | 6.39 | 6.42 | 6.10 | 6.31 | 6.31 | 4.82% | 6,326 |
| Jan 7, 2025 | 6.22 | 6.22 | 5.81 | 6.02 | 6.02 | -3.68% | 23,363 |
| Jan 6, 2025 | 6.74 | 6.99 | 6.25 | 6.25 | 6.25 | -6.44% | 24,693 |
| Jan 3, 2025 | 7.04 | 7.20 | 6.58 | 6.68 | 6.68 | -0.45% | 23,379 |
| Jan 2, 2025 | 5.87 | 7.06 | 5.87 | 6.71 | 6.71 | 14.90% | 13,438 |
| Dec 31, 2024 | 5.55 | 6.00 | 5.55 | 5.84 | 5.84 | 3.36% | 81,508 |
| Dec 30, 2024 | 5.86 | 5.88 | 5.53 | 5.65 | 5.65 | -2.08% | 73,426 |
| Dec 27, 2024 | 5.90 | 5.90 | 5.75 | 5.77 | 5.77 | -1.70% | 16,362 |
| Dec 26, 2024 | 6.10 | 6.10 | 5.60 | 5.87 | 5.87 | -2.17% | 42,579 |
| Dec 24, 2024 | 6.30 | 6.52 | 6.00 | 6.00 | 6.00 | -6.54% | 19,040 |
| Dec 23, 2024 | 6.45 | 6.67 | 6.33 | 6.42 | 6.42 | -1.23% | 16,650 |
| Dec 20, 2024 | 6.45 | 6.68 | 6.40 | 6.50 | 6.50 | 1.72% | 23,086 |
| Dec 19, 2024 | 7.05 | 7.05 | 6.07 | 6.39 | 6.39 | -5.19% | 34,744 |
| Dec 18, 2024 | 6.82 | 6.82 | 6.60 | 6.74 | 6.74 | -2.88% | 9,910 |
| Dec 17, 2024 | 7.30 | 7.30 | 6.75 | 6.94 | 6.94 | -0.29% | 8,972 |
| Dec 16, 2024 | 7.21 | 7.23 | 6.89 | 6.96 | 6.96 | -1.83% | 16,399 |
| Dec 13, 2024 | 7.20 | 7.20 | 6.78 | 7.09 | 7.09 | - | 14,543 |
| Dec 12, 2024 | 7.55 | 7.67 | 6.90 | 7.09 | 7.09 | -7.92% | 31,204 |
| Dec 11, 2024 | 7.60 | 7.72 | 7.41 | 7.70 | 7.70 | 2.26% | 8,671 |
| Dec 10, 2024 | 7.56 | 7.68 | 7.35 | 7.53 | 7.53 | -2.59% | 13,797 |
| Dec 9, 2024 | 7.42 | 7.74 | 7.42 | 7.73 | 7.73 | 4.18% | 5,766 |
| Dec 6, 2024 | 7.33 | 7.69 | 7.32 | 7.42 | 7.42 | -2.88% | 15,859 |
| Dec 5, 2024 | 7.81 | 7.99 | 7.48 | 7.64 | 7.64 | -1.93% | 8,014 |
| Dec 4, 2024 | 7.95 | 8.10 | 7.75 | 7.79 | 7.79 | 0.26% | 11,692 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.76 | 7.77 | 7.77 | -3.60% | 14,441 |
| Dec 2, 2024 | 8.41 | 8.41 | 7.59 | 8.06 | 8.06 | -3.82% | 21,806 |
| Nov 29, 2024 | 8.22 | 8.69 | 8.06 | 8.38 | 8.38 | 1.58% | 15,142 |
| Nov 27, 2024 | 7.57 | 8.75 | 7.52 | 8.25 | 8.25 | 4.96% | 44,300 |
| Nov 26, 2024 | 7.71 | 7.98 | 7.63 | 7.86 | 7.86 | 0.38% | 13,356 |
| Nov 25, 2024 | 7.77 | 8.00 | 7.63 | 7.83 | 7.83 | 3.16% | 18,857 |
| Nov 22, 2024 | 7.69 | 7.88 | 7.53 | 7.59 | 7.59 | -0.78% | 12,965 |
| Nov 21, 2024 | 7.44 | 7.65 | 6.96 | 7.65 | 7.65 | 4.37% | 26,503 |
| Nov 20, 2024 | 7.32 | 7.49 | 7.32 | 7.33 | 7.33 | -0.27% | 13,190 |
| Nov 19, 2024 | 7.32 | 7.69 | 7.32 | 7.35 | 7.35 | 0.41% | 21,766 |
| Nov 18, 2024 | 7.24 | 7.54 | 7.13 | 7.32 | 7.32 | 0.55% | 29,102 |
| Nov 15, 2024 | 7.71 | 8.00 | 7.04 | 7.28 | 7.28 | -7.61% | 28,738 |
| Nov 14, 2024 | 7.59 | 8.99 | 7.52 | 7.88 | 7.88 | 4.79% | 176,737 |
| Nov 13, 2024 | 5.41 | 7.70 | 5.41 | 7.52 | 7.52 | 41.09% | 218,931 |
| Nov 12, 2024 | 5.46 | 5.65 | 5.17 | 5.33 | 5.33 | 0.76% | 31,361 |
| Nov 11, 2024 | 5.69 | 5.97 | 5.16 | 5.29 | 5.29 | -5.03% | 16,942 |
| Nov 8, 2024 | 5.75 | 6.08 | 5.50 | 5.57 | 5.57 | 0.36% | 9,684 |
| Nov 7, 2024 | 5.15 | 6.22 | 5.12 | 5.55 | 5.55 | 5.11% | 34,906 |
| Nov 6, 2024 | 5.30 | 5.35 | 4.98 | 5.28 | 5.28 | 6.45% | 9,917 |
| Nov 5, 2024 | 5.29 | 5.42 | 4.89 | 4.96 | 4.96 | -6.06% | 37,682 |
| Nov 4, 2024 | 5.29 | 5.67 | 5.28 | 5.28 | 5.28 | -2.40% | 19,857 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.40 | 5.41 | 5.41 | -1.64% | 5,491 |
| Oct 31, 2024 | 5.71 | 5.89 | 5.39 | 5.50 | 5.50 | -0.36% | 7,611 |
| Oct 30, 2024 | 5.81 | 6.29 | 5.32 | 5.52 | 5.52 | -4.83% | 9,790 |
| Oct 29, 2024 | 5.91 | 6.22 | 5.80 | 5.80 | 5.80 | -5.54% | 12,695 |
| Oct 28, 2024 | 6.25 | 6.39 | 6.05 | 6.14 | 6.14 | 1.15% | 11,570 |
| Oct 25, 2024 | 5.98 | 6.49 | 5.47 | 6.07 | 6.07 | 5.00% | 19,770 |
| Oct 24, 2024 | 6.05 | 6.60 | 5.17 | 5.78 | 5.78 | -10.16% | 79,342 |
| Oct 23, 2024 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 3.79% | 1,481 |
| Oct 22, 2024 | 6.62 | 6.62 | 6.14 | 6.20 | 6.20 | -4.62% | 20,283 |
| Oct 21, 2024 | 6.35 | 6.68 | 6.34 | 6.50 | 6.50 | 1.56% | 3,320 |
| Oct 18, 2024 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | -2.44% | 1,638 |
| Oct 17, 2024 | 6.67 | 6.87 | 6.56 | 6.56 | 6.56 | -2.81% | 7,494 |
| Oct 16, 2024 | 6.63 | 6.88 | 6.60 | 6.75 | 6.75 | -0.44% | 9,067 |
| Oct 15, 2024 | 6.73 | 6.79 | 6.47 | 6.78 | 6.78 | 0.30% | 6,202 |
| Oct 14, 2024 | 6.63 | 6.84 | 6.63 | 6.76 | 6.76 | - | 12,421 |
| Oct 11, 2024 | 6.72 | 6.93 | 6.70 | 6.76 | 6.76 | 1.81% | 20,892 |
| Oct 10, 2024 | 6.52 | 6.94 | 6.52 | 6.64 | 6.64 | -2.92% | 8,856 |
| Oct 9, 2024 | 6.62 | 6.98 | 6.61 | 6.84 | 6.84 | 2.40% | 11,377 |
| Oct 8, 2024 | 6.86 | 6.93 | 6.60 | 6.68 | 6.68 | -2.91% | 8,033 |
| Oct 7, 2024 | 6.92 | 6.98 | 6.65 | 6.88 | 6.88 | -1.01% | 11,794 |
| Oct 4, 2024 | 6.75 | 6.95 | 6.62 | 6.95 | 6.95 | 4.67% | 6,541 |
| Oct 3, 2024 | 6.85 | 6.97 | 6.59 | 6.64 | 6.64 | -0.38% | 14,143 |
| Oct 2, 2024 | 6.89 | 6.93 | 6.65 | 6.67 | 6.67 | -3.96% | 3,273 |
| Oct 1, 2024 | 6.94 | 7.09 | 6.79 | 6.94 | 6.94 | 2.21% | 13,138 |
| Sep 30, 2024 | 6.91 | 7.07 | 6.68 | 6.79 | 6.79 | -3.55% | 20,619 |
| Sep 27, 2024 | 7.27 | 7.27 | 6.92 | 7.04 | 7.04 | -1.40% | 10,302 |