comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
4.920
-0.190 (-3.72%)
At close: Sep 18, 2026, 4:00 PM EDT
4.960
+0.040 (0.81%)
After-hours: Sep 18, 2026, 7:30 PM EDT
comScore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.27 | 5.27 | 4.80 | 4.96 | 4.96 | -2.94% | 49,875 |
| 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 |
| Aug 20, 2026 | 5.39 | 5.78 | 5.10 | 5.10 | 5.10 | -6.76% | 40,967 |
| Aug 19, 2026 | 5.37 | 6.00 | 5.30 | 5.47 | 5.47 | 1.30% | 27,366 |
| Aug 18, 2026 | 5.62 | 5.73 | 5.29 | 5.40 | 5.40 | -4.42% | 47,653 |
| Aug 17, 2026 | 6.18 | 6.19 | 5.65 | 5.65 | 5.65 | -8.87% | 40,153 |
| Aug 14, 2026 | 6.10 | 6.26 | 5.99 | 6.20 | 6.20 | 2.14% | 38,726 |
| Aug 13, 2026 | 6.80 | 6.80 | 5.77 | 6.07 | 6.07 | -15.46% | 96,076 |
| Aug 12, 2026 | 7.45 | 7.73 | 6.85 | 7.18 | 7.18 | 0.14% | 57,393 |
| Aug 11, 2026 | 7.00 | 7.36 | 7.00 | 7.17 | 7.17 | 2.43% | 9,271 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -2.78% | 5,259 |
| Aug 7, 2026 | 7.21 | 7.57 | 7.20 | 7.20 | 7.20 | -3.87% | 6,042 |
| Aug 6, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | -1.19% | 8,365 |
| Aug 5, 2026 | 7.35 | 7.60 | 7.31 | 7.58 | 7.58 | 1.74% | 5,050 |
| Aug 4, 2026 | 7.18 | 7.72 | 7.18 | 7.45 | 7.45 | 4.05% | 12,492 |
| Aug 3, 2026 | 7.17 | 7.52 | 7.16 | 7.16 | 7.16 | 2.29% | 2,988 |
| Jul 31, 2026 | 7.30 | 7.57 | 6.95 | 7.00 | 7.00 | -6.04% | 8,144 |
| Jul 30, 2026 | 7.52 | 7.65 | 7.33 | 7.45 | 7.45 | -0.80% | 6,420 |
| Jul 29, 2026 | 7.43 | 7.60 | 7.43 | 7.51 | 7.51 | -2.09% | 5,652 |
| Jul 28, 2026 | 7.29 | 7.69 | 7.24 | 7.67 | 7.67 | 7.88% | 9,342 |
| Jul 27, 2026 | 7.11 | 7.14 | 6.81 | 7.11 | 7.11 | -2.20% | 6,515 |
| Jul 23, 2026 | 7.55 | 7.74 | 6.80 | 7.27 | 7.27 | -7.62% | 12,950 |
| Jul 22, 2026 | 7.51 | 7.87 | 7.10 | 7.87 | 7.87 | 4.79% | 18,230 |
| 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% | 1,215 |
| 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% | 13,990 |
| 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% | 11,665 |