comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.07
+0.25 (4.30%)
Oct 25, 2024, 4:00 PM EDT - Market closed
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.36 | 7.36 | 6.96 | 7.14 | 7.14 | -0.97% | 23,978 |
| Sep 25, 2024 | 6.94 | 7.74 | 6.94 | 7.21 | 7.21 | 2.71% | 46,281 |
| Sep 24, 2024 | 6.49 | 7.09 | 6.49 | 7.02 | 7.02 | 8.00% | 18,814 |
| Sep 23, 2024 | 6.67 | 6.86 | 6.12 | 6.50 | 6.50 | -2.40% | 41,523 |
| Sep 20, 2024 | 6.68 | 6.91 | 6.37 | 6.66 | 6.66 | -2.06% | 22,762 |
| Sep 19, 2024 | 7.00 | 7.07 | 6.69 | 6.80 | 6.80 | -0.44% | 8,554 |
| Sep 18, 2024 | 7.21 | 7.49 | 6.72 | 6.83 | 6.83 | -5.27% | 22,906 |
| Sep 17, 2024 | 6.80 | 7.22 | 6.80 | 7.21 | 7.21 | 9.24% | 19,486 |
| Sep 16, 2024 | 6.95 | 7.31 | 6.60 | 6.60 | 6.60 | -4.35% | 33,991 |
| Sep 13, 2024 | 6.89 | 7.06 | 6.65 | 6.90 | 6.90 | -0.14% | 35,072 |
| Sep 12, 2024 | 6.73 | 7.29 | 6.73 | 6.91 | 6.91 | 6.31% | 36,937 |
| Sep 11, 2024 | 6.62 | 6.85 | 6.45 | 6.50 | 6.50 | 0.78% | 23,227 |
| Sep 10, 2024 | 6.82 | 6.82 | 6.45 | 6.45 | 6.45 | -3.30% | 4,371 |
| Sep 9, 2024 | 6.79 | 7.00 | 6.31 | 6.67 | 6.67 | -1.04% | 8,424 |
| Sep 6, 2024 | 7.00 | 7.00 | 6.54 | 6.74 | 6.74 | -5.73% | 14,133 |
| Sep 5, 2024 | 7.06 | 7.24 | 6.81 | 7.15 | 7.15 | 5.61% | 2,839 |
| Sep 4, 2024 | 7.01 | 7.04 | 6.60 | 6.77 | 6.77 | -3.42% | 4,063 |
| Sep 3, 2024 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | -2.23% | 3,439 |
| Aug 30, 2024 | 6.95 | 7.31 | 6.95 | 7.17 | 7.17 | 2.28% | 1,614 |
| Aug 29, 2024 | 6.88 | 7.20 | 6.60 | 7.01 | 7.01 | 4.47% | 37,050 |
| Aug 28, 2024 | 7.16 | 7.43 | 6.71 | 6.71 | 6.71 | -4.28% | 26,529 |
| Aug 27, 2024 | 7.15 | 7.20 | 7.00 | 7.01 | 7.01 | -1.68% | 7,205 |
| Aug 26, 2024 | 7.14 | 7.41 | 7.05 | 7.13 | 7.13 | - | 2,657 |
| Aug 23, 2024 | 7.17 | 7.25 | 6.96 | 7.13 | 7.13 | 0.56% | 11,460 |
| Aug 22, 2024 | 7.25 | 7.36 | 6.90 | 7.09 | 7.09 | -1.53% | 35,946 |
| Aug 21, 2024 | 6.90 | 7.51 | 6.40 | 7.20 | 7.20 | 4.73% | 35,499 |
| Aug 20, 2024 | 7.26 | 7.27 | 6.70 | 6.88 | 6.88 | -3.03% | 32,108 |
| Aug 19, 2024 | 7.74 | 7.89 | 7.08 | 7.09 | 7.09 | -9.80% | 12,743 |
| Aug 16, 2024 | 7.71 | 7.99 | 7.71 | 7.86 | 7.86 | 1.81% | 3,442 |
| Aug 15, 2024 | 7.56 | 8.15 | 7.56 | 7.72 | 7.72 | 2.39% | 21,697 |
| Aug 14, 2024 | 7.26 | 7.74 | 7.18 | 7.54 | 7.54 | 4.72% | 20,713 |
| Aug 13, 2024 | 7.30 | 7.57 | 7.03 | 7.20 | 7.20 | -1.23% | 31,515 |
| Aug 12, 2024 | 7.50 | 8.03 | 7.15 | 7.29 | 7.29 | -2.67% | 14,713 |
| Aug 9, 2024 | 8.42 | 8.42 | 7.11 | 7.49 | 7.49 | -6.49% | 24,184 |
| Aug 8, 2024 | 8.03 | 8.64 | 7.67 | 8.01 | 8.01 | -0.37% | 18,233 |
| Aug 7, 2024 | 11.10 | 11.10 | 7.33 | 8.04 | 8.04 | -33.11% | 121,680 |
| Aug 6, 2024 | 13.00 | 14.00 | 11.90 | 12.02 | 12.02 | -7.18% | 62,310 |
| Aug 5, 2024 | 11.15 | 13.06 | 11.15 | 12.95 | 12.95 | 7.92% | 25,026 |
| Aug 2, 2024 | 13.18 | 13.18 | 11.93 | 12.00 | 12.00 | -10.85% | 47,430 |
| Aug 1, 2024 | 14.05 | 14.05 | 13.21 | 13.46 | 13.46 | -3.79% | 3,267 |
| Jul 31, 2024 | 14.04 | 14.38 | 13.30 | 13.99 | 13.99 | - | 99,586 |
| Jul 30, 2024 | 14.20 | 15.31 | 13.99 | 13.99 | 13.99 | -0.07% | 14,772 |
| Jul 29, 2024 | 14.49 | 14.83 | 13.80 | 14.00 | 14.00 | -1.48% | 11,847 |
| Jul 26, 2024 | 14.47 | 14.88 | 14.00 | 14.21 | 14.21 | 0.64% | 19,437 |
| Jul 25, 2024 | 13.70 | 14.26 | 13.70 | 14.12 | 14.12 | -0.07% | 9,978 |
| Jul 24, 2024 | 14.35 | 14.35 | 13.80 | 14.13 | 14.13 | -0.28% | 8,946 |
| Jul 23, 2024 | 14.00 | 14.24 | 13.87 | 14.17 | 14.17 | -0.77% | 2,109 |
| Jul 22, 2024 | 13.76 | 14.30 | 13.38 | 14.28 | 14.28 | 3.78% | 20,150 |
| Jul 19, 2024 | 14.49 | 14.49 | 13.76 | 13.76 | 13.76 | -1.43% | 6,206 |
| Jul 18, 2024 | 14.27 | 14.60 | 13.70 | 13.96 | 13.96 | 0.43% | 24,803 |
| Jul 17, 2024 | 13.75 | 14.35 | 13.55 | 13.90 | 13.90 | 2.13% | 6,611 |
| Jul 16, 2024 | 13.15 | 13.61 | 12.91 | 13.61 | 13.61 | 2.48% | 1,981 |
| Jul 15, 2024 | 13.32 | 13.32 | 12.93 | 13.28 | 13.28 | 2.15% | 5,210 |
| Jul 12, 2024 | 13.40 | 13.63 | 12.84 | 13.00 | 13.00 | -5.52% | 5,732 |
| Jul 11, 2024 | 13.84 | 13.84 | 13.43 | 13.76 | 13.76 | 1.55% | 5,989 |
| Jul 10, 2024 | 13.24 | 13.88 | 13.24 | 13.55 | 13.55 | 3.91% | 3,498 |
| Jul 9, 2024 | 12.59 | 13.17 | 12.36 | 13.04 | 13.04 | 4.82% | 14,328 |
| Jul 8, 2024 | 12.53 | 12.76 | 12.39 | 12.44 | 12.44 | -1.89% | 19,900 |
| Jul 5, 2024 | 12.70 | 13.20 | 12.68 | 12.68 | 12.68 | -3.57% | 5,860 |
| Jul 3, 2024 | 14.59 | 14.59 | 13.15 | 13.15 | 13.15 | -6.21% | 8,211 |
| Jul 2, 2024 | 14.29 | 14.63 | 14.02 | 14.02 | 14.02 | -3.11% | 5,407 |
| Jul 1, 2024 | 14.40 | 14.78 | 14.40 | 14.47 | 14.47 | 1.97% | 3,313 |
| Jun 28, 2024 | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | -1.80% | 2,058 |
| Jun 27, 2024 | 14.69 | 15.15 | 14.45 | 14.45 | 14.45 | -2.30% | 3,025 |
| Jun 26, 2024 | 15.55 | 15.55 | 14.79 | 14.79 | 14.79 | 0.27% | 2,358 |
| Jun 25, 2024 | 15.06 | 15.44 | 14.73 | 14.75 | 14.75 | -3.47% | 8,910 |
| Jun 24, 2024 | 15.37 | 15.69 | 13.75 | 15.28 | 15.28 | -1.42% | 26,780 |
| Jun 21, 2024 | 13.82 | 15.65 | 13.80 | 15.50 | 15.50 | 11.51% | 38,079 |
| Jun 20, 2024 | 12.42 | 13.97 | 12.40 | 13.90 | 13.90 | 11.83% | 74,130 |
| Jun 18, 2024 | 12.75 | 12.81 | 12.42 | 12.43 | 12.43 | -2.20% | 12,850 |
| Jun 17, 2024 | 12.83 | 12.83 | 12.71 | 12.71 | 12.71 | -1.63% | 1,227 |
| Jun 14, 2024 | 13.27 | 13.27 | 12.83 | 12.92 | 12.92 | -1.67% | 1,827 |
| Jun 13, 2024 | 12.98 | 13.14 | 12.90 | 13.14 | 13.14 | 0.08% | 4,502 |
| Jun 12, 2024 | 13.50 | 13.50 | 13.05 | 13.13 | 13.13 | -2.74% | 2,593 |
| Jun 11, 2024 | 13.74 | 13.83 | 13.19 | 13.50 | 13.50 | -0.81% | 11,787 |
| Jun 10, 2024 | 13.06 | 13.61 | 12.81 | 13.61 | 13.61 | 2.10% | 11,032 |
| Jun 7, 2024 | 13.38 | 13.50 | 12.92 | 13.33 | 13.33 | -0.37% | 2,752 |
| Jun 6, 2024 | 12.61 | 13.46 | 12.61 | 13.38 | 13.38 | 6.19% | 12,172 |
| Jun 5, 2024 | 13.25 | 13.25 | 12.56 | 12.60 | 12.60 | -3.23% | 29,429 |
| Jun 4, 2024 | 13.33 | 13.37 | 12.99 | 13.02 | 13.02 | -2.91% | 11,631 |