comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.91
-0.17 (-2.40%)
Dec 5, 2025, 2:40 PM EST - Market open
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.03 | 7.06 | 6.75 | 6.85 | - | -3.25% | 2,930 |
| 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% | 2,181 |
| 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 |
| Nov 13, 2025 | 7.04 | 7.26 | 6.59 | 6.59 | 6.59 | -1.20% | 5,230 |
| Nov 12, 2025 | 6.86 | 6.91 | 6.67 | 6.67 | 6.67 | -1.48% | 7,756 |
| Nov 11, 2025 | 7.18 | 7.31 | 6.77 | 6.77 | 6.77 | -6.36% | 16,565 |
| Nov 10, 2025 | 7.88 | 7.89 | 7.23 | 7.23 | 7.23 | -8.02% | 9,875 |
| Nov 7, 2025 | 6.89 | 7.86 | 6.42 | 7.86 | 7.86 | 13.91% | 84,894 |
| Nov 6, 2025 | 6.93 | 7.00 | 6.47 | 6.90 | 6.90 | 2.22% | 33,411 |
| Nov 5, 2025 | 6.91 | 7.00 | 6.59 | 6.75 | 6.75 | -8.78% | 60,763 |
| Nov 4, 2025 | 7.34 | 7.67 | 7.14 | 7.40 | 7.40 | -1.99% | 6,517 |
| Nov 3, 2025 | 7.28 | 7.62 | 7.22 | 7.55 | 7.55 | 2.58% | 3,207 |
| Oct 31, 2025 | 7.68 | 7.68 | 7.24 | 7.36 | 7.36 | -1.47% | 2,836 |
| Oct 30, 2025 | 7.64 | 7.64 | 7.45 | 7.47 | 7.47 | -2.99% | 4,852 |
| Oct 29, 2025 | 7.72 | 7.72 | 7.37 | 7.70 | 7.70 | 0.39% | 5,567 |
| Oct 28, 2025 | 7.41 | 7.85 | 7.41 | 7.67 | 7.67 | 3.65% | 2,465 |
| Oct 27, 2025 | 7.80 | 7.84 | 7.40 | 7.40 | 7.40 | 0.41% | 4,107 |
| Oct 24, 2025 | 7.77 | 7.77 | 7.20 | 7.37 | 7.37 | 0.96% | 2,635 |
| Oct 23, 2025 | 7.65 | 7.65 | 7.13 | 7.30 | 7.30 | 2.53% | 12,010 |
| 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 |