comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.96
+0.84 (11.80%)
At close: Jan 8, 2026, 4:00 PM EST
8.11
+0.15 (1.88%)
After-hours: Jan 8, 2026, 6:59 PM EST
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |