comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.12
0.00 (0.00%)
Oct 22, 2025, 4:00 PM EDT - Market open
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.26 | 7.86 | 7.12 | 7.12 | 7.12 | -5.19% | 4,863 |
| Oct 21, 2025 | 7.36 | 7.73 | 7.36 | 7.51 | 7.51 | 1.49% | 14,298 |
| Oct 20, 2025 | 7.56 | 8.04 | 7.39 | 7.40 | 7.40 | 0.54% | 3,083 |
| Oct 17, 2025 | 7.77 | 7.77 | 7.36 | 7.36 | 7.36 | -5.28% | 15,898 |
| Oct 16, 2025 | 8.30 | 8.30 | 7.51 | 7.77 | 7.77 | -0.38% | 2,830 |
| Oct 15, 2025 | 7.80 | 8.20 | 7.69 | 7.80 | 7.80 | -0.26% | 9,072 |
| Oct 14, 2025 | 7.95 | 7.99 | 7.42 | 7.82 | 7.82 | 0.64% | 34,591 |
| Oct 13, 2025 | 8.08 | 8.08 | 7.77 | 7.77 | 7.77 | -2.14% | 10,489 |
| Oct 10, 2025 | 7.89 | 8.15 | 7.89 | 7.94 | 7.94 | -1.37% | 27,787 |
| Oct 9, 2025 | 8.03 | 8.13 | 7.75 | 8.05 | 8.05 | 0.75% | 20,898 |
| Oct 8, 2025 | 8.04 | 8.12 | 7.90 | 7.99 | 7.99 | -0.50% | 9,705 |
| Oct 7, 2025 | 8.23 | 8.33 | 7.91 | 8.03 | 8.03 | -1.59% | 10,736 |
| Oct 6, 2025 | 8.47 | 8.55 | 8.00 | 8.16 | 8.16 | -3.66% | 45,765 |
| Oct 3, 2025 | 8.42 | 8.67 | 8.36 | 8.47 | 8.47 | 2.05% | 3,920 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.30 | 8.30 | 8.30 | -2.81% | 33,502 |
| Oct 1, 2025 | 8.74 | 8.75 | 8.50 | 8.54 | 8.54 | -2.18% | 46,264 |
| Sep 30, 2025 | 9.01 | 9.15 | 8.30 | 8.73 | 8.73 | -2.46% | 90,360 |
| Sep 29, 2025 | 8.20 | 10.18 | 7.70 | 8.95 | 8.95 | 46.24% | 2,819,971 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.05 | 6.12 | 6.12 | -3.62% | 8,619 |
| Sep 25, 2025 | 6.69 | 6.69 | 6.10 | 6.35 | 6.35 | -1.78% | 6,709 |
| Sep 24, 2025 | 6.69 | 6.69 | 6.47 | 6.47 | 6.47 | 4.27% | 1,297 |
| Sep 23, 2025 | 6.32 | 6.32 | 6.15 | 6.20 | 6.20 | - | 5,301 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 792 |
| Sep 19, 2025 | 6.29 | 6.50 | 6.29 | 6.50 | 6.50 | 0.31% | 11,548 |
| Sep 18, 2025 | 6.26 | 6.48 | 6.15 | 6.48 | 6.48 | 6.23% | 3,001 |
| Sep 17, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 3,241 |
| Sep 16, 2025 | 6.41 | 6.41 | 6.20 | 6.20 | 6.20 | -7.05% | 1,482 |
| Sep 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 4,194 |
| Sep 12, 2025 | 6.23 | 6.92 | 6.06 | 6.80 | 6.80 | 5.75% | 24,553 |
| Sep 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.90% | 587 |
| Sep 10, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | -0.32% | 1,322 |
| Sep 9, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.31% | 3,969 |
| Sep 8, 2025 | 6.41 | 6.50 | 6.35 | 6.35 | 6.35 | -0.94% | 2,776 |
| Sep 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.14% | 499 |
| Sep 4, 2025 | 6.54 | 6.55 | 6.26 | 6.55 | 6.55 | 1.55% | 3,121 |
| Sep 3, 2025 | 6.50 | 6.53 | 6.42 | 6.45 | 6.45 | -0.31% | 1,890 |
| Sep 2, 2025 | 6.65 | 6.65 | 6.35 | 6.47 | 6.47 | -2.85% | 1,761 |
| Aug 29, 2025 | 6.56 | 6.69 | 6.56 | 6.66 | 6.66 | -3.34% | 1,944 |
| Aug 28, 2025 | 6.45 | 6.97 | 6.37 | 6.89 | 6.89 | 6.49% | 15,132 |
| Aug 27, 2025 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -2.56% | 5,565 |
| Aug 26, 2025 | 6.25 | 6.64 | 6.25 | 6.64 | 6.64 | 2.95% | 1,404 |
| Aug 25, 2025 | 6.52 | 6.52 | 6.36 | 6.45 | 6.45 | -0.77% | 10,156 |
| Aug 22, 2025 | 6.24 | 6.97 | 6.24 | 6.50 | 6.50 | 3.83% | 23,221 |
| Aug 21, 2025 | 6.33 | 6.54 | 6.25 | 6.26 | 6.26 | -2.64% | 15,636 |
| Aug 20, 2025 | 6.84 | 6.91 | 6.40 | 6.43 | 6.43 | -8.01% | 18,241 |
| Aug 19, 2025 | 6.45 | 7.00 | 6.45 | 6.99 | 6.99 | 5.11% | 15,675 |
| Aug 18, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.02% | 2,499 |
| Aug 15, 2025 | 6.47 | 6.76 | 6.47 | 6.65 | 6.65 | 3.12% | 5,440 |
| Aug 14, 2025 | 6.90 | 6.97 | 6.33 | 6.45 | 6.45 | -6.52% | 5,628 |
| Aug 13, 2025 | 6.41 | 7.03 | 6.12 | 6.90 | 6.90 | 9.52% | 24,566 |