comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.92
-0.21 (-2.58%)
Jun 3, 2026, 10:12 AM EDT - Market open
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | - | -1.11% | 393 |
| 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% | 64,229 |
| May 29, 2026 | 8.00 | 8.36 | 7.99 | 8.02 | 8.02 | 3.48% | 27,950 |
| May 28, 2026 | 7.98 | 8.68 | 7.56 | 7.75 | 7.75 | 14.64% | 101,105 |
| May 27, 2026 | 6.80 | 6.84 | 6.66 | 6.76 | 6.76 | 1.20% | 5,809 |
| 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 |
| May 7, 2026 | 7.19 | 7.19 | 6.97 | 6.98 | 6.98 | -2.38% | 9,643 |
| May 6, 2026 | 7.54 | 7.54 | 7.15 | 7.15 | 7.15 | -2.59% | 7,918 |
| May 5, 2026 | 7.51 | 7.66 | 7.34 | 7.34 | 7.34 | - | 10,457 |
| May 4, 2026 | 7.53 | 7.59 | 7.30 | 7.34 | 7.34 | 0.82% | 6,631 |
| May 1, 2026 | 7.59 | 7.59 | 7.28 | 7.28 | 7.28 | 0.14% | 4,419 |
| Apr 30, 2026 | 7.61 | 7.61 | 7.10 | 7.27 | 7.27 | -3.84% | 6,424 |
| Apr 29, 2026 | 7.43 | 7.69 | 7.40 | 7.56 | 7.56 | 1.48% | 3,751 |
| Apr 28, 2026 | 7.75 | 8.29 | 7.41 | 7.45 | 7.45 | -4.85% | 6,003 |
| Apr 27, 2026 | 7.20 | 8.32 | 7.20 | 7.83 | 7.83 | 8.22% | 25,206 |
| Apr 24, 2026 | 6.74 | 7.24 | 6.74 | 7.24 | 7.24 | 8.31% | 7,741 |
| Apr 23, 2026 | 7.28 | 7.28 | 6.64 | 6.68 | 6.68 | -9.85% | 33,457 |
| Apr 22, 2026 | 7.86 | 7.96 | 7.38 | 7.41 | 7.41 | -4.14% | 23,930 |
| Apr 21, 2026 | 8.33 | 8.66 | 7.70 | 7.73 | 7.73 | -7.20% | 22,755 |
| Apr 20, 2026 | 8.10 | 8.72 | 8.10 | 8.33 | 8.33 | 2.84% | 24,484 |
| Apr 17, 2026 | 7.95 | 8.21 | 7.95 | 8.10 | 8.10 | 1.89% | 9,844 |
| Apr 16, 2026 | 7.90 | 7.95 | 7.36 | 7.95 | 7.95 | 0.63% | 26,666 |
| Apr 15, 2026 | 7.13 | 8.02 | 7.13 | 7.90 | 7.90 | 10.34% | 17,189 |
| Apr 14, 2026 | 7.32 | 7.40 | 6.92 | 7.16 | 7.16 | 1.56% | 12,647 |
| Apr 13, 2026 | 7.71 | 7.71 | 7.03 | 7.05 | 7.05 | -5.11% | 17,867 |
| Apr 10, 2026 | 7.51 | 7.61 | 7.43 | 7.43 | 7.43 | -0.67% | 16,075 |
| Apr 9, 2026 | 7.40 | 7.49 | 7.15 | 7.48 | 7.48 | 5.20% | 16,588 |
| Apr 8, 2026 | 7.23 | 7.50 | 7.11 | 7.11 | 7.11 | -2.74% | 33,373 |
| Apr 7, 2026 | 7.26 | 7.49 | 7.19 | 7.31 | 7.31 | 1.53% | 22,695 |
| Apr 6, 2026 | 6.87 | 7.40 | 6.76 | 7.20 | 7.20 | 5.11% | 19,193 |
| Apr 2, 2026 | 7.08 | 7.49 | 6.76 | 6.85 | 6.85 | -2.97% | 18,027 |
| Apr 1, 2026 | 7.14 | 7.51 | 7.06 | 7.06 | 7.06 | 1.73% | 5,817 |
| Mar 31, 2026 | 7.31 | 7.31 | 6.93 | 6.94 | 6.94 | -2.12% | 7,175 |
| Mar 30, 2026 | 7.08 | 7.19 | 7.00 | 7.09 | 7.09 | -1.53% | 8,207 |
| Mar 27, 2026 | 7.11 | 7.29 | 6.93 | 7.20 | 7.20 | -0.14% | 6,358 |
| Mar 26, 2026 | 7.02 | 7.30 | 7.02 | 7.21 | 7.21 | 1.41% | 6,279 |
| Mar 25, 2026 | 7.14 | 7.41 | 6.92 | 7.11 | 7.11 | -1.39% | 5,219 |
| Mar 24, 2026 | 7.10 | 7.49 | 6.91 | 7.21 | 7.21 | 2.12% | 22,735 |