comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
5.64
+0.08 (1.44%)
Jul 25, 2025, 4:00 PM - Market closed
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.83 | 5.83 | 5.83 | 5.59 | - | 0.45% | 1 |
| 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 |
| Jul 21, 2025 | 5.60 | 5.78 | 5.26 | 5.71 | 5.71 | 3.82% | 12,085 |
| Jul 18, 2025 | 5.14 | 5.52 | 5.14 | 5.50 | 5.50 | 7.21% | 20,742 |
| Jul 17, 2025 | 5.07 | 5.88 | 4.97 | 5.13 | 5.13 | 1.38% | 17,835 |
| Jul 16, 2025 | 5.02 | 5.47 | 4.82 | 5.06 | 5.06 | -2.32% | 33,195 |
| Jul 15, 2025 | 5.64 | 5.67 | 5.03 | 5.18 | 5.18 | -6.16% | 19,836 |
| Jul 14, 2025 | 5.88 | 5.88 | 5.52 | 5.52 | 5.52 | -2.30% | 2,964 |
| Jul 11, 2025 | 5.62 | 5.93 | 5.53 | 5.65 | 5.65 | -1.22% | 7,315 |
| Jul 10, 2025 | 5.31 | 5.72 | 5.30 | 5.72 | 5.72 | 7.72% | 9,790 |
| Jul 9, 2025 | 5.21 | 5.50 | 5.21 | 5.31 | 5.31 | 5.78% | 7,207 |
| Jul 8, 2025 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | -0.79% | 6,414 |
| Jul 7, 2025 | 5.09 | 5.21 | 5.00 | 5.06 | 5.06 | 0.80% | 4,526 |
| Jul 3, 2025 | 5.10 | 5.33 | 5.00 | 5.02 | 5.02 | -3.83% | 52,499 |
| Jul 2, 2025 | 5.04 | 5.34 | 4.90 | 5.22 | 5.22 | 2.96% | 43,143 |
| Jul 1, 2025 | 4.93 | 5.26 | 4.85 | 5.07 | 5.07 | 5.19% | 6,244 |
| Jun 30, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | - | 1,490 |
| Jun 27, 2025 | 5.18 | 5.18 | 4.82 | 4.82 | 4.82 | -5.49% | 40,647 |
| Jun 26, 2025 | 4.98 | 5.36 | 4.92 | 5.10 | 5.10 | 3.66% | 72,551 |
| Jun 25, 2025 | 4.86 | 5.11 | 4.86 | 4.92 | 4.92 | 2.07% | 10,581 |
| Jun 24, 2025 | 5.06 | 5.15 | 4.82 | 4.82 | 4.82 | -0.41% | 6,101 |
| Jun 23, 2025 | 4.80 | 5.16 | 4.67 | 4.84 | 4.84 | 3.86% | 9,038 |
| Jun 20, 2025 | 5.01 | 6.43 | 4.39 | 4.66 | 4.66 | -6.99% | 158,808 |
| Jun 18, 2025 | 5.31 | 5.31 | 4.95 | 5.01 | 5.01 | 1.21% | 2,202 |
| Jun 17, 2025 | 5.13 | 5.27 | 4.95 | 4.95 | 4.95 | -3.32% | 2,102 |
| Jun 16, 2025 | 4.99 | 5.41 | 4.95 | 5.12 | 5.12 | 2.56% | 7,240 |
| Jun 13, 2025 | 5.38 | 5.38 | 4.99 | 4.99 | 4.99 | -4.00% | 1,179 |
| Jun 12, 2025 | 4.99 | 5.35 | 4.99 | 5.20 | 5.20 | 0.39% | 4,656 |
| Jun 11, 2025 | 5.10 | 5.35 | 5.05 | 5.18 | 5.18 | 2.57% | 6,172 |
| Jun 10, 2025 | 4.86 | 5.24 | 4.86 | 5.05 | 5.05 | 1.41% | 18,465 |
| Jun 9, 2025 | 5.12 | 5.27 | 4.81 | 4.98 | 4.98 | -2.16% | 41,751 |
| Jun 6, 2025 | 5.02 | 5.18 | 5.02 | 5.09 | 5.09 | -0.93% | 4,226 |
| Jun 5, 2025 | 5.13 | 5.14 | 5.00 | 5.14 | 5.14 | 0.94% | 1,148 |
| Jun 4, 2025 | 5.26 | 5.26 | 4.76 | 5.09 | 5.09 | -1.17% | 3,916 |
| Jun 3, 2025 | 4.75 | 5.38 | 4.61 | 5.15 | 5.15 | 5.97% | 27,147 |
| Jun 2, 2025 | 4.70 | 4.86 | 4.47 | 4.86 | 4.86 | 5.65% | 8,217 |
| May 30, 2025 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | -3.16% | 12,020 |
| May 29, 2025 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -2.24% | 3,906 |
| May 28, 2025 | 4.89 | 4.89 | 4.75 | 4.86 | 4.86 | -0.84% | 3,640 |
| May 27, 2025 | 4.93 | 5.06 | 4.90 | 4.90 | 4.90 | 3.16% | 1,167 |
| May 23, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | 0.21% | 903 |
| May 22, 2025 | 4.73 | 5.04 | 4.66 | 4.74 | 4.74 | -0.42% | 10,543 |
| May 21, 2025 | 5.00 | 5.02 | 4.76 | 4.76 | 4.76 | -4.86% | 4,075 |
| May 20, 2025 | 4.80 | 5.29 | 4.80 | 5.00 | 5.00 | 5.77% | 4,397 |
| May 19, 2025 | 4.84 | 5.24 | 4.73 | 4.73 | 4.73 | -3.86% | 4,890 |
| May 16, 2025 | 5.13 | 5.28 | 4.92 | 4.92 | 4.92 | -1.40% | 9,811 |
| May 15, 2025 | 5.16 | 5.20 | 4.80 | 4.99 | 4.99 | 2.25% | 10,883 |
| May 14, 2025 | 5.04 | 5.06 | 4.82 | 4.88 | 4.88 | -3.17% | 10,072 |