comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
3.350
-0.020 (-0.59%)
Oct 30, 2026, 4:00 PM EDT - Market closed
comScore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.85 | 3.23 | 3.35 | 3.35 | -0.59% | 23,664 |
| Oct 29, 2026 | 3.36 | 3.46 | 3.25 | 3.37 | 3.37 | 0.60% | 83,591 |
| Oct 28, 2026 | 3.32 | 3.51 | 3.25 | 3.35 | 3.35 | 3.08% | 26,908 |
| Oct 27, 2026 | 3.15 | 3.29 | 3.05 | 3.25 | 3.25 | 3.17% | 19,917 |
| Oct 26, 2026 | 3.19 | 3.19 | 3.07 | 3.15 | 3.15 | - | 51,444 |
| Oct 23, 2026 | 3.23 | 3.29 | 3.07 | 3.15 | 3.15 | -2.48% | 33,244 |
| Oct 22, 2026 | 3.38 | 3.44 | 3.11 | 3.23 | 3.23 | -5.28% | 62,076 |
| Oct 21, 2026 | 3.52 | 3.84 | 3.13 | 3.41 | 3.41 | -0.87% | 62,789 |
| Oct 20, 2026 | 3.25 | 3.46 | 3.24 | 3.44 | 3.44 | 5.20% | 17,038 |
| Oct 19, 2026 | 3.50 | 3.63 | 3.25 | 3.27 | 3.27 | -4.53% | 31,011 |
| Oct 16, 2026 | 3.87 | 3.88 | 3.38 | 3.43 | 3.43 | -15.01% | 138,628 |
| Oct 15, 2026 | 3.76 | 4.07 | 3.75 | 4.03 | 4.03 | 5.50% | 12,909 |
| Oct 14, 2026 | 3.53 | 3.82 | 3.51 | 3.82 | 3.82 | 4.37% | 10,496 |
| Oct 13, 2026 | 3.87 | 3.93 | 3.42 | 3.66 | 3.66 | -6.87% | 200,891 |
| Oct 12, 2026 | 4.04 | 4.60 | 3.80 | 3.93 | 3.93 | -2.48% | 40,992 |
| Oct 9, 2026 | 4.07 | 4.10 | 3.91 | 4.03 | 4.03 | -0.74% | 6,066 |
| Oct 8, 2026 | 4.07 | 4.15 | 3.82 | 4.06 | 4.06 | -0.73% | 81,078 |
| Oct 7, 2026 | 4.22 | 4.40 | 4.02 | 4.09 | 4.09 | -3.31% | 34,356 |
| Oct 6, 2026 | 4.30 | 4.43 | 4.05 | 4.23 | 4.23 | -1.63% | 33,092 |
| Oct 5, 2026 | 4.35 | 4.53 | 4.19 | 4.30 | 4.30 | 1.42% | 34,368 |
| Oct 2, 2026 | 4.50 | 4.74 | 4.19 | 4.24 | 4.24 | -6.40% | 58,150 |
| Oct 1, 2026 | 4.93 | 4.93 | 4.53 | 4.53 | 4.53 | -3.31% | 10,044 |
| Sep 30, 2026 | 4.64 | 4.75 | 4.52 | 4.69 | 4.69 | -0.95% | 32,176 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -2.67% | 10,360 |
| Sep 28, 2026 | 4.75 | 4.94 | 4.72 | 4.86 | 4.86 | -1.02% | 24,541 |
| Sep 25, 2026 | 4.80 | 4.92 | 4.78 | 4.91 | 4.91 | 2.08% | 10,230 |
| Sep 24, 2026 | 4.77 | 4.86 | 4.73 | 4.81 | 4.81 | -2.63% | 8,902 |
| Sep 23, 2026 | 4.74 | 5.01 | 4.72 | 4.94 | 4.94 | 2.07% | 27,319 |
| Sep 22, 2026 | 4.88 | 4.93 | 4.65 | 4.84 | 4.84 | -0.62% | 37,069 |
| Sep 21, 2026 | 4.87 | 5.00 | 4.76 | 4.87 | 4.87 | -1.81% | 35,927 |
| Sep 18, 2026 | 5.27 | 5.27 | 4.80 | 4.96 | 4.96 | -2.94% | 49,876 |
| Sep 17, 2026 | 5.06 | 5.17 | 4.93 | 5.11 | 5.11 | -0.97% | 46,982 |
| Sep 16, 2026 | 5.18 | 5.25 | 4.86 | 5.16 | 5.16 | -0.39% | 38,059 |
| Sep 15, 2026 | 5.07 | 5.19 | 4.86 | 5.18 | 5.18 | 1.57% | 51,636 |
| Sep 14, 2026 | 4.92 | 5.10 | 4.89 | 5.10 | 5.10 | 2.82% | 35,757 |
| Sep 11, 2026 | 5.02 | 5.06 | 4.73 | 4.96 | 4.96 | -1.20% | 35,277 |
| Sep 10, 2026 | 4.81 | 5.07 | 4.72 | 5.02 | 5.02 | 3.51% | 41,206 |
| Sep 9, 2026 | 5.21 | 5.21 | 4.77 | 4.85 | 4.85 | -1.62% | 54,132 |
| Sep 8, 2026 | 5.20 | 5.20 | 4.88 | 4.93 | 4.93 | -4.64% | 55,431 |
| Sep 4, 2026 | 4.90 | 5.18 | 4.90 | 5.17 | 5.17 | 5.08% | 45,397 |
| Sep 3, 2026 | 5.06 | 5.09 | 4.85 | 4.92 | 4.92 | -2.77% | 35,125 |
| Sep 2, 2026 | 5.13 | 5.27 | 5.03 | 5.06 | 5.06 | -1.17% | 44,438 |
| Sep 1, 2026 | 5.21 | 5.31 | 5.09 | 5.12 | 5.12 | -2.48% | 22,021 |
| Aug 31, 2026 | 5.30 | 5.77 | 5.01 | 5.25 | 5.25 | 1.74% | 66,714 |
| Aug 28, 2026 | 5.28 | 5.54 | 5.00 | 5.16 | 5.16 | -1.34% | 123,892 |
| Aug 27, 2026 | 5.33 | 5.48 | 5.14 | 5.23 | 5.23 | -0.19% | 51,224 |
| Aug 26, 2026 | 4.96 | 5.44 | 4.91 | 5.24 | 5.24 | 6.29% | 72,231 |
| Aug 25, 2026 | 4.84 | 5.29 | 4.60 | 4.93 | 4.93 | 1.65% | 35,827 |
| Aug 24, 2026 | 5.37 | 5.63 | 4.85 | 4.85 | 4.85 | -4.43% | 65,778 |
| Aug 21, 2026 | 5.15 | 5.60 | 4.89 | 5.08 | 5.08 | -0.49% | 48,264 |