comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.66
-0.18 (-2.63%)
At close: Mar 28, 2025, 4:00 PM
6.98
+0.32 (4.74%)
After-hours: Mar 28, 2025, 4:04 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.97 | 6.99 | 6.66 | 6.66 | 6.66 | -2.63% | 2,114 |
| Mar 27, 2025 | 6.93 | 6.95 | 6.65 | 6.84 | 6.84 | -3.53% | 6,217 |
| Mar 26, 2025 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -1.66% | 1,051 |
| Mar 25, 2025 | 6.76 | 7.22 | 6.76 | 7.21 | 7.21 | 3.15% | 26,932 |
| Mar 24, 2025 | 7.21 | 7.21 | 6.85 | 6.99 | 6.99 | -3.45% | 10,240 |
| Mar 21, 2025 | 7.25 | 7.47 | 7.00 | 7.24 | 7.24 | -0.28% | 4,805 |
| Mar 20, 2025 | 6.02 | 8.00 | 6.02 | 7.26 | 7.26 | 17.10% | 47,430 |
| Mar 19, 2025 | 6.07 | 6.59 | 6.00 | 6.20 | 6.20 | 2.14% | 7,650 |
| Mar 18, 2025 | 6.12 | 6.12 | 5.95 | 6.07 | 6.07 | 0.50% | 3,383 |
| Mar 17, 2025 | 5.90 | 6.13 | 5.74 | 6.04 | 6.04 | 0.67% | 7,377 |
| Mar 14, 2025 | 6.06 | 6.06 | 5.66 | 6.00 | 6.00 | -0.96% | 10,969 |
| Mar 13, 2025 | 5.79 | 6.06 | 5.65 | 6.06 | 6.06 | 4.63% | 1,487 |
| Mar 12, 2025 | 5.99 | 6.14 | 5.63 | 5.79 | 5.79 | -1.86% | 12,804 |
| Mar 11, 2025 | 5.58 | 6.16 | 5.58 | 5.90 | 5.90 | 4.42% | 14,283 |
| Mar 10, 2025 | 6.16 | 6.16 | 5.55 | 5.65 | 5.65 | -7.38% | 32,513 |
| Mar 7, 2025 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -3.33% | 4,088 |
| Mar 6, 2025 | 7.33 | 7.33 | 6.12 | 6.31 | 6.31 | -9.08% | 33,492 |
| Mar 5, 2025 | 6.59 | 7.30 | 6.50 | 6.94 | 6.94 | 21.54% | 131,830 |
| Mar 4, 2025 | 5.85 | 6.11 | 5.65 | 5.71 | 5.71 | -1.55% | 34,634 |
| Mar 3, 2025 | 6.04 | 6.04 | 5.79 | 5.80 | 5.80 | -3.97% | 22,909 |
| Feb 28, 2025 | 6.20 | 6.20 | 5.61 | 6.04 | 6.04 | -0.33% | 7,448 |
| Feb 27, 2025 | 6.20 | 6.20 | 5.99 | 6.06 | 6.06 | -1.06% | 8,540 |
| Feb 26, 2025 | 6.23 | 6.40 | 6.02 | 6.13 | 6.13 | -1.53% | 4,951 |
| Feb 25, 2025 | 6.88 | 6.88 | 6.20 | 6.22 | 6.22 | - | 16,424 |
| Feb 24, 2025 | 6.47 | 6.68 | 6.22 | 6.22 | 6.22 | -6.33% | 13,698 |
| Feb 21, 2025 | 6.92 | 6.92 | 6.45 | 6.64 | 6.64 | 1.07% | 5,823 |
| Feb 20, 2025 | 7.00 | 7.37 | 6.57 | 6.57 | 6.57 | -4.64% | 20,405 |
| Feb 19, 2025 | 7.44 | 7.44 | 6.89 | 6.89 | 6.89 | -3.64% | 14,609 |
| Feb 18, 2025 | 7.11 | 7.24 | 7.08 | 7.15 | 7.15 | 0.28% | 6,770 |
| Feb 14, 2025 | 7.03 | 7.28 | 6.92 | 7.13 | 7.13 | -1.52% | 7,495 |
| Feb 13, 2025 | 7.13 | 7.25 | 6.95 | 7.24 | 7.24 | 1.97% | 11,032 |
| Feb 12, 2025 | 6.98 | 7.49 | 6.84 | 7.10 | 7.10 | -1.53% | 7,148 |
| Feb 11, 2025 | 7.66 | 8.06 | 7.06 | 7.21 | 7.21 | -5.87% | 31,163 |
| Feb 10, 2025 | 7.77 | 7.99 | 7.66 | 7.66 | 7.66 | -2.42% | 17,068 |
| Feb 7, 2025 | 8.31 | 8.49 | 7.31 | 7.85 | 7.85 | -6.66% | 68,342 |
| Feb 6, 2025 | 8.36 | 8.80 | 8.21 | 8.41 | 8.41 | 0.96% | 69,053 |
| Feb 5, 2025 | 7.70 | 8.37 | 7.70 | 8.33 | 8.33 | 9.17% | 37,068 |
| Feb 4, 2025 | 7.34 | 7.76 | 7.25 | 7.63 | 7.63 | 5.68% | 4,841 |
| Feb 3, 2025 | 7.41 | 7.45 | 6.82 | 7.22 | 7.22 | -3.60% | 6,702 |
| Jan 31, 2025 | 7.02 | 7.49 | 7.02 | 7.49 | 7.49 | 4.90% | 8,385 |
| Jan 30, 2025 | 7.23 | 7.23 | 7.07 | 7.14 | 7.14 | -0.42% | 17,173 |
| Jan 29, 2025 | 6.96 | 7.17 | 6.96 | 7.17 | 7.17 | 2.14% | 60,388 |
| Jan 28, 2025 | 7.05 | 7.21 | 6.81 | 7.02 | 7.02 | 2.18% | 51,440 |
| Jan 27, 2025 | 7.26 | 7.26 | 6.79 | 6.87 | 6.87 | -3.92% | 73,714 |
| Jan 24, 2025 | 8.08 | 8.08 | 7.00 | 7.15 | 7.15 | -8.33% | 29,087 |
| Jan 23, 2025 | 6.38 | 8.21 | 6.36 | 7.80 | 7.80 | 29.14% | 133,426 |
| Jan 22, 2025 | 6.34 | 6.48 | 5.82 | 6.04 | 6.04 | -2.58% | 37,036 |
| Jan 21, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | 6.20 | -4.32% | 7,359 |
| Jan 17, 2025 | 6.55 | 6.67 | 6.41 | 6.48 | 6.48 | -0.31% | 16,951 |
| Jan 16, 2025 | 6.21 | 6.69 | 6.14 | 6.50 | 6.50 | 2.69% | 8,381 |