comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
5.16
-0.07 (-1.34%)
Aug 28, 2026, 4:00 PM EDT - Market closed
comScore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,223 |
| Aug 26, 2026 | 4.96 | 5.44 | 4.91 | 5.24 | 5.24 | 6.29% | 72,222 |
| Aug 25, 2026 | 4.84 | 5.29 | 4.60 | 4.93 | 4.93 | 1.65% | 35,826 |
| Aug 24, 2026 | 5.37 | 5.63 | 4.85 | 4.85 | 4.85 | -4.43% | 65,737 |
| Aug 21, 2026 | 5.15 | 5.60 | 4.89 | 5.08 | 5.08 | -0.49% | 48,262 |
| 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% | 27,363 |
| Aug 18, 2026 | 5.62 | 5.73 | 5.29 | 5.40 | 5.40 | -4.42% | 47,652 |
| Aug 17, 2026 | 6.18 | 6.19 | 5.65 | 5.65 | 5.65 | -8.87% | 38,268 |
| Aug 14, 2026 | 6.10 | 6.26 | 5.99 | 6.20 | 6.20 | 2.14% | 38,725 |
| Aug 13, 2026 | 6.80 | 6.80 | 5.77 | 6.07 | 6.07 | -15.46% | 95,872 |
| Aug 12, 2026 | 7.45 | 7.73 | 6.85 | 7.18 | 7.18 | 0.14% | 53,784 |
| Aug 11, 2026 | 7.00 | 7.36 | 7.00 | 7.17 | 7.17 | 2.43% | 9,252 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -2.78% | 5,258 |
| Aug 7, 2026 | 7.21 | 7.57 | 7.20 | 7.20 | 7.20 | -3.87% | 6,041 |
| Aug 6, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | -1.19% | 4,982 |
| 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 |
| 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% | 7,849 |
| 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% | 13,391 |
| Jun 29, 2026 | 6.70 | 7.31 | 6.70 | 7.07 | 7.07 | 5.05% | 21,234 |
| Jun 26, 2026 | 6.52 | 6.81 | 6.37 | 6.73 | 6.73 | 2.44% | 31,031 |
| Jun 25, 2026 | 6.84 | 7.15 | 6.54 | 6.57 | 6.57 | -4.85% | 21,128 |
| Jun 24, 2026 | 7.08 | 7.36 | 6.78 | 6.91 | 6.91 | 0.22% | 26,474 |
| 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 |