comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.22
-0.03 (-0.41%)
Mar 9, 2026, 3:16 PM EDT - Market open
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.04 | 7.38 | 7.04 | 7.38 | - | 1.79% | 5,655 |
| Mar 6, 2026 | 6.98 | 7.38 | 6.97 | 7.25 | 7.25 | 3.28% | 11,529 |
| Mar 5, 2026 | 7.40 | 7.47 | 7.02 | 7.02 | 7.02 | -0.57% | 14,480 |
| Mar 4, 2026 | 6.70 | 7.21 | 6.70 | 7.06 | 7.06 | 5.69% | 10,856 |
| Mar 3, 2026 | 6.65 | 6.70 | 6.10 | 6.68 | 6.68 | -0.89% | 40,276 |
| Mar 2, 2026 | 6.80 | 6.91 | 6.74 | 6.74 | 6.74 | -1.03% | 2,754 |
| Feb 27, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | -0.44% | 3,550 |
| Feb 26, 2026 | 6.64 | 7.23 | 6.64 | 6.84 | 6.84 | 2.86% | 12,318 |
| Feb 25, 2026 | 7.05 | 7.05 | 6.61 | 6.65 | 6.65 | -3.20% | 6,669 |
| Feb 24, 2026 | 7.20 | 7.70 | 6.87 | 6.87 | 6.87 | -8.76% | 19,408 |
| Feb 23, 2026 | 7.73 | 7.73 | 7.10 | 7.53 | 7.53 | -1.38% | 25,536 |
| Feb 20, 2026 | 7.89 | 7.89 | 7.42 | 7.64 | 7.64 | -0.97% | 11,844 |
| Feb 19, 2026 | 7.11 | 7.90 | 7.11 | 7.71 | 7.71 | 4.90% | 17,419 |
| Feb 18, 2026 | 7.62 | 7.62 | 7.20 | 7.35 | 7.35 | 2.37% | 11,279 |
| Feb 17, 2026 | 7.09 | 8.14 | 7.09 | 7.18 | 7.18 | -4.27% | 25,530 |
| Feb 13, 2026 | 7.74 | 7.94 | 7.08 | 7.50 | 7.50 | 6.23% | 11,140 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.06 | 7.06 | 7.06 | -6.24% | 18,263 |
| Feb 11, 2026 | 7.15 | 7.59 | 7.15 | 7.53 | 7.53 | 6.36% | 5,144 |
| Feb 10, 2026 | 7.61 | 8.08 | 7.04 | 7.08 | 7.08 | -4.19% | 30,225 |
| Feb 9, 2026 | 7.37 | 8.27 | 7.37 | 7.39 | 7.39 | -1.34% | 37,816 |
| Feb 6, 2026 | 7.43 | 8.60 | 7.28 | 7.49 | 7.49 | 1.77% | 49,756 |
| Feb 5, 2026 | 8.02 | 8.82 | 7.29 | 7.36 | 7.36 | -8.91% | 26,201 |
| Feb 4, 2026 | 8.55 | 8.87 | 7.93 | 8.08 | 8.08 | -6.37% | 24,707 |
| Feb 3, 2026 | 8.55 | 8.63 | 8.32 | 8.63 | 8.63 | 0.70% | 30,058 |
| Feb 2, 2026 | 8.53 | 8.90 | 8.53 | 8.57 | 8.57 | 1.42% | 30,588 |
| Jan 30, 2026 | 8.50 | 8.87 | 8.45 | 8.45 | 8.45 | - | 13,074 |
| Jan 29, 2026 | 8.70 | 8.99 | 8.45 | 8.45 | 8.45 | -3.10% | 17,364 |
| Jan 28, 2026 | 8.67 | 8.99 | 8.67 | 8.72 | 8.72 | 0.58% | 18,512 |
| Jan 27, 2026 | 8.71 | 8.88 | 8.54 | 8.67 | 8.67 | -0.46% | 17,594 |
| Jan 26, 2026 | 9.07 | 9.07 | 8.55 | 8.71 | 8.71 | -3.11% | 32,072 |
| Jan 23, 2026 | 8.60 | 9.20 | 8.60 | 8.99 | 8.99 | 2.63% | 16,031 |
| Jan 22, 2026 | 9.06 | 9.34 | 8.64 | 8.76 | 8.76 | - | 47,002 |
| Jan 21, 2026 | 8.57 | 9.07 | 8.53 | 8.76 | 8.76 | 2.34% | 30,133 |
| Jan 20, 2026 | 8.54 | 8.85 | 8.26 | 8.56 | 8.56 | 0.12% | 21,342 |
| Jan 16, 2026 | 8.55 | 8.73 | 8.03 | 8.55 | 8.55 | -0.81% | 12,455 |
| Jan 15, 2026 | 8.44 | 8.63 | 8.25 | 8.62 | 8.62 | 0.36% | 20,802 |
| Jan 14, 2026 | 7.86 | 8.77 | 7.86 | 8.59 | 8.59 | 5.39% | 69,372 |
| Jan 13, 2026 | 8.24 | 8.40 | 8.15 | 8.15 | 8.15 | -1.09% | 13,485 |
| Jan 12, 2026 | 8.33 | 8.38 | 7.72 | 8.24 | 8.24 | 0.18% | 17,588 |
| Jan 9, 2026 | 7.98 | 8.44 | 7.63 | 8.23 | 8.23 | 3.33% | 211,016 |
| Jan 8, 2026 | 7.19 | 8.61 | 7.18 | 7.96 | 7.96 | 11.80% | 118,821 |
| Jan 7, 2026 | 6.93 | 7.21 | 6.75 | 7.12 | 7.12 | 5.33% | 47,010 |
| Jan 6, 2026 | 6.82 | 7.00 | 6.70 | 6.76 | 6.76 | 3.84% | 13,818 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.51 | 6.51 | 6.51 | -1.21% | 4,622 |
| Jan 2, 2026 | 6.50 | 6.73 | 6.50 | 6.59 | 6.59 | 1.38% | 10,160 |
| Dec 31, 2025 | 6.73 | 6.73 | 6.50 | 6.50 | 6.50 | -1.89% | 9,413 |
| Dec 30, 2025 | 6.73 | 7.00 | 6.57 | 6.63 | 6.63 | -1.85% | 8,643 |
| Dec 29, 2025 | 6.63 | 6.77 | 6.63 | 6.75 | 6.75 | -0.30% | 1,697 |
| Dec 26, 2025 | 6.75 | 6.79 | 6.51 | 6.77 | 6.77 | -1.31% | 15,581 |
| Dec 24, 2025 | 6.81 | 6.86 | 6.73 | 6.86 | 6.86 | 0.29% | 2,604 |
| Dec 23, 2025 | 6.77 | 6.99 | 6.53 | 6.84 | 6.84 | 0.44% | 12,976 |
| Dec 22, 2025 | 7.10 | 7.20 | 6.81 | 6.81 | 6.81 | -4.62% | 12,949 |
| Dec 19, 2025 | 7.05 | 7.20 | 6.98 | 7.14 | 7.14 | -0.28% | 5,546 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.05 | 7.16 | 7.16 | -0.28% | 3,319 |
| Dec 17, 2025 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | -0.28% | 6,762 |
| Dec 16, 2025 | 6.79 | 7.20 | 6.58 | 7.20 | 7.20 | 1.41% | 9,131 |
| Dec 15, 2025 | 6.58 | 7.16 | 6.55 | 7.10 | 7.10 | 8.23% | 12,989 |
| Dec 12, 2025 | 6.52 | 6.56 | 6.51 | 6.56 | 6.56 | -1.50% | 2,752 |
| Dec 11, 2025 | 6.58 | 6.68 | 6.58 | 6.66 | 6.66 | -0.75% | 3,459 |
| Dec 10, 2025 | 6.81 | 6.82 | 6.52 | 6.71 | 6.71 | -0.15% | 3,663 |
| Dec 9, 2025 | 6.90 | 7.15 | 6.60 | 6.72 | 6.72 | 0.15% | 5,764 |
| Dec 5, 2025 | 6.78 | 6.84 | 6.71 | 6.71 | 6.71 | -5.23% | 3,695 |
| Dec 3, 2025 | 6.60 | 7.08 | 6.44 | 7.08 | 7.08 | 4.12% | 13,338 |
| Dec 2, 2025 | 6.45 | 7.00 | 6.40 | 6.80 | 6.80 | 0.29% | 9,091 |
| Dec 1, 2025 | 6.85 | 7.10 | 6.55 | 6.78 | 6.78 | -1.74% | 5,145 |
| Nov 28, 2025 | 6.65 | 6.90 | 6.49 | 6.90 | 6.90 | 2.83% | 8,333 |
| Nov 26, 2025 | 6.85 | 6.90 | 6.65 | 6.71 | 6.71 | -2.33% | 2,798 |
| Nov 25, 2025 | 6.40 | 6.87 | 6.40 | 6.87 | 6.87 | 6.35% | 2,183 |
| Nov 24, 2025 | 6.43 | 6.55 | 6.12 | 6.46 | 6.46 | -1.22% | 2,629 |
| Nov 21, 2025 | 6.12 | 6.66 | 6.12 | 6.54 | 6.54 | 6.86% | 20,683 |
| Nov 20, 2025 | 6.50 | 6.62 | 6.10 | 6.12 | 6.12 | -2.70% | 11,823 |
| Nov 19, 2025 | 6.33 | 6.33 | 6.26 | 6.29 | 6.29 | -1.64% | 6,599 |
| Nov 18, 2025 | 6.47 | 6.47 | 6.31 | 6.40 | 6.40 | -0.54% | 6,215 |
| Nov 17, 2025 | 6.42 | 6.89 | 6.42 | 6.43 | 6.43 | -0.06% | 7,660 |
| Nov 14, 2025 | 6.59 | 6.65 | 6.43 | 6.43 | 6.43 | -2.37% | 15,238 |
| Nov 13, 2025 | 7.04 | 7.26 | 6.59 | 6.59 | 6.59 | -1.20% | 5,230 |
| Nov 12, 2025 | 6.86 | 6.91 | 6.67 | 6.67 | 6.67 | -1.48% | 7,756 |
| Nov 11, 2025 | 7.18 | 7.31 | 6.77 | 6.77 | 6.77 | -6.36% | 16,565 |
| Nov 10, 2025 | 7.88 | 7.89 | 7.23 | 7.23 | 7.23 | -8.02% | 9,875 |
| Nov 7, 2025 | 6.89 | 7.86 | 6.42 | 7.86 | 7.86 | 13.91% | 84,894 |
| Nov 6, 2025 | 6.93 | 7.00 | 6.47 | 6.90 | 6.90 | 2.22% | 33,411 |
| Nov 5, 2025 | 6.91 | 7.00 | 6.59 | 6.75 | 6.75 | -8.78% | 60,763 |
| Nov 4, 2025 | 7.34 | 7.67 | 7.14 | 7.40 | 7.40 | -1.99% | 6,517 |
| Nov 3, 2025 | 7.28 | 7.62 | 7.22 | 7.55 | 7.55 | 2.58% | 3,207 |
| Oct 31, 2025 | 7.68 | 7.68 | 7.24 | 7.36 | 7.36 | -1.47% | 2,836 |
| Oct 30, 2025 | 7.64 | 7.64 | 7.45 | 7.47 | 7.47 | -2.99% | 4,852 |
| Oct 29, 2025 | 7.72 | 7.72 | 7.37 | 7.70 | 7.70 | 0.39% | 5,567 |
| Oct 28, 2025 | 7.41 | 7.85 | 7.41 | 7.67 | 7.67 | 3.65% | 2,465 |
| Oct 27, 2025 | 7.80 | 7.84 | 7.40 | 7.40 | 7.40 | 0.41% | 4,107 |
| Oct 24, 2025 | 7.77 | 7.77 | 7.20 | 7.37 | 7.37 | 0.96% | 2,635 |
| Oct 23, 2025 | 7.65 | 7.65 | 7.13 | 7.30 | 7.30 | 2.53% | 12,010 |
| Oct 22, 2025 | 7.26 | 7.86 | 7.12 | 7.12 | 7.12 | -5.19% | 4,863 |
| Oct 21, 2025 | 7.36 | 7.73 | 7.36 | 7.51 | 7.51 | 1.49% | 14,298 |
| Oct 20, 2025 | 7.56 | 8.04 | 7.39 | 7.40 | 7.40 | 0.54% | 3,083 |
| Oct 17, 2025 | 7.77 | 7.77 | 7.36 | 7.36 | 7.36 | -5.28% | 15,898 |
| Oct 16, 2025 | 8.30 | 8.30 | 7.51 | 7.77 | 7.77 | -0.38% | 2,830 |
| Oct 15, 2025 | 7.80 | 8.20 | 7.69 | 7.80 | 7.80 | -0.26% | 9,072 |
| Oct 14, 2025 | 7.95 | 7.99 | 7.42 | 7.82 | 7.82 | 0.64% | 34,591 |
| Oct 13, 2025 | 8.08 | 8.08 | 7.77 | 7.77 | 7.77 | -2.14% | 10,489 |
| Oct 10, 2025 | 7.89 | 8.15 | 7.89 | 7.94 | 7.94 | -1.37% | 27,787 |