comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
8.73
-0.22 (-2.46%)
At close: Sep 30, 2025, 4:00 PM EDT
8.80
+0.07 (0.80%)
After-hours: Sep 30, 2025, 7:56 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.01 | 9.15 | 8.30 | 8.65 | - | -3.35% | 67,250 |
| 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 |
| Aug 12, 2025 | 6.26 | 6.59 | 6.26 | 6.30 | 6.30 | 0.80% | 2,347 |
| Aug 11, 2025 | 6.99 | 6.99 | 6.17 | 6.25 | 6.25 | -10.59% | 4,981 |
| Aug 8, 2025 | 7.05 | 7.23 | 6.41 | 6.99 | 6.99 | -1.83% | 38,748 |
| Aug 7, 2025 | 5.94 | 7.12 | 5.68 | 7.12 | 7.12 | 19.26% | 29,549 |
| Aug 6, 2025 | 4.96 | 6.23 | 4.96 | 5.97 | 5.97 | 22.59% | 52,930 |
| Aug 5, 2025 | 5.04 | 5.18 | 4.81 | 4.87 | 4.87 | -6.35% | 38,053 |
| Aug 4, 2025 | 5.38 | 5.42 | 5.00 | 5.20 | 5.20 | -5.80% | 26,822 |
| Aug 1, 2025 | 5.25 | 5.52 | 5.10 | 5.52 | 5.52 | 5.54% | 26,680 |
| Jul 31, 2025 | 5.39 | 5.46 | 5.15 | 5.23 | 5.23 | -0.38% | 27,020 |
| Jul 30, 2025 | 5.47 | 5.47 | 5.14 | 5.25 | 5.25 | 3.96% | 53,762 |
| Jul 29, 2025 | 5.40 | 5.45 | 5.05 | 5.05 | 5.05 | -9.01% | 40,189 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.12 | 5.55 | 5.55 | -0.18% | 20,833 |
| Jul 25, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | - | 1,122 |
| Jul 24, 2025 | 5.89 | 5.89 | 5.39 | 5.56 | 5.56 | 0.27% | 26,875 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -2.72% | 4,186 |
| Jul 22, 2025 | 5.41 | 5.95 | 5.41 | 5.70 | 5.70 | -0.18% | 9,711 |