comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.51
+0.06 (0.81%)
At close: Jul 21, 2026, 4:00 PM EDT
7.75
+0.24 (3.20%)
After-hours: Jul 21, 2026, 4:00 PM EDT
comScore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.52 | 7.75 | 7.32 | 7.51 | 7.51 | 0.81% | 8,911 |
| Jul 20, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | -0.53% | 1,214 |
| Jul 17, 2026 | 7.41 | 7.71 | 7.00 | 7.49 | 7.49 | 0.54% | 25,506 |
| Jul 16, 2026 | 7.40 | 7.79 | 7.40 | 7.45 | 7.45 | 0.40% | 13,374 |
| Jul 15, 2026 | 7.15 | 7.42 | 7.15 | 7.42 | 7.42 | 6.30% | 3,392 |
| Jul 14, 2026 | 6.95 | 7.04 | 6.88 | 6.98 | 6.98 | -4.90% | 13,930 |
| Jul 13, 2026 | 7.32 | 7.46 | 7.21 | 7.34 | 7.34 | -1.48% | 7,472 |
| Jul 10, 2026 | 7.39 | 7.66 | 7.29 | 7.45 | 7.45 | 1.22% | 11,682 |
| Jul 9, 2026 | 6.89 | 7.36 | 6.77 | 7.36 | 7.36 | 4.25% | 11,662 |
| Jul 8, 2026 | 6.85 | 7.06 | 6.85 | 7.06 | 7.06 | 2.32% | 8,077 |
| Jul 7, 2026 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -4.96% | 7,796 |
| Jul 6, 2026 | 7.10 | 7.42 | 7.05 | 7.26 | 7.26 | 2.98% | 16,161 |
| Jul 2, 2026 | 7.38 | 7.66 | 7.05 | 7.05 | 7.05 | -3.29% | 5,043 |
| Jul 1, 2026 | 7.38 | 7.50 | 7.14 | 7.29 | 7.29 | -1.22% | 7,083 |
| Jun 30, 2026 | 7.00 | 7.50 | 7.00 | 7.38 | 7.38 | 4.38% | 13,356 |
| Jun 29, 2026 | 6.70 | 7.31 | 6.70 | 7.07 | 7.07 | 5.05% | 21,233 |
| Jun 26, 2026 | 6.52 | 6.81 | 6.37 | 6.73 | 6.73 | 2.44% | 31,030 |
| Jun 25, 2026 | 6.84 | 7.15 | 6.54 | 6.57 | 6.57 | -4.85% | 21,127 |
| Jun 24, 2026 | 7.08 | 7.36 | 6.78 | 6.91 | 6.91 | 0.22% | 26,102 |
| Jun 23, 2026 | 7.09 | 7.29 | 6.88 | 6.89 | 6.89 | -2.96% | 9,989 |
| Jun 22, 2026 | 7.84 | 8.13 | 7.05 | 7.10 | 7.10 | -10.69% | 40,758 |
| Jun 18, 2026 | 7.25 | 8.05 | 7.23 | 7.95 | 7.95 | 9.66% | 65,727 |
| Jun 17, 2026 | 7.24 | 7.52 | 7.14 | 7.25 | 7.25 | 1.12% | 276,644 |
| Jun 16, 2026 | 7.10 | 7.46 | 6.88 | 7.17 | 7.17 | 0.70% | 129,564 |
| Jun 15, 2026 | 7.73 | 7.73 | 7.12 | 7.12 | 7.12 | -6.32% | 69,990 |
| Jun 12, 2026 | 7.81 | 7.85 | 7.60 | 7.60 | 7.60 | -1.68% | 13,504 |
| Jun 11, 2026 | 7.91 | 7.96 | 7.63 | 7.73 | 7.73 | -2.40% | 126,622 |
| Jun 10, 2026 | 8.19 | 8.19 | 7.82 | 7.92 | 7.92 | 0.13% | 62,505 |
| Jun 9, 2026 | 8.05 | 8.07 | 7.85 | 7.91 | 7.91 | -0.75% | 48,757 |
| Jun 8, 2026 | 8.09 | 8.16 | 7.82 | 7.97 | 7.97 | 0.25% | 53,579 |
| Jun 5, 2026 | 7.89 | 8.05 | 7.75 | 7.95 | 7.95 | 0.76% | 13,165 |
| Jun 4, 2026 | 7.96 | 8.40 | 7.85 | 7.89 | 7.89 | -0.50% | 46,387 |
| Jun 3, 2026 | 8.04 | 8.26 | 7.81 | 7.93 | 7.93 | -2.46% | 18,184 |
| Jun 2, 2026 | 8.15 | 8.45 | 8.13 | 8.13 | 8.13 | -1.45% | 54,009 |
| Jun 1, 2026 | 8.06 | 9.10 | 8.06 | 8.25 | 8.25 | 2.87% | 64,230 |
| May 29, 2026 | 8.00 | 8.36 | 7.99 | 8.02 | 8.02 | 3.48% | 27,951 |
| May 28, 2026 | 7.98 | 8.68 | 7.56 | 7.75 | 7.75 | 14.64% | 101,726 |
| May 27, 2026 | 6.80 | 6.84 | 6.66 | 6.76 | 6.76 | 1.20% | 7,058 |
| May 26, 2026 | 6.28 | 6.80 | 6.28 | 6.68 | 6.68 | 4.21% | 7,999 |
| May 22, 2026 | 6.81 | 6.81 | 6.34 | 6.41 | 6.41 | -2.58% | 7,863 |
| May 21, 2026 | 6.46 | 6.63 | 6.46 | 6.58 | 6.58 | 0.30% | 4,115 |
| May 20, 2026 | 6.44 | 6.85 | 6.44 | 6.56 | 6.56 | 1.86% | 5,306 |
| May 19, 2026 | 6.33 | 6.51 | 6.18 | 6.44 | 6.44 | 3.87% | 15,361 |
| May 18, 2026 | 6.44 | 6.45 | 6.13 | 6.20 | 6.20 | -4.76% | 25,862 |
| May 15, 2026 | 6.51 | 6.76 | 6.31 | 6.51 | 6.51 | -3.98% | 22,193 |
| May 14, 2026 | 7.27 | 7.27 | 6.72 | 6.78 | 6.78 | -3.28% | 8,502 |
| May 13, 2026 | 7.19 | 7.25 | 7.01 | 7.01 | 7.01 | -3.31% | 6,398 |
| May 12, 2026 | 7.70 | 7.70 | 7.00 | 7.25 | 7.25 | 0.83% | 28,785 |
| May 11, 2026 | 7.43 | 7.55 | 7.00 | 7.19 | 7.19 | -2.31% | 17,059 |
| May 8, 2026 | 7.09 | 7.41 | 7.02 | 7.36 | 7.36 | 5.44% | 10,587 |