comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
7.61
-0.22 (-2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
7.45
-0.16 (-2.04%)
After-hours: Apr 28, 2026, 4:00 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 8.29 | 7.41 | 7.61 | 7.61 | -2.87% | 6,003 |
| Apr 27, 2026 | 7.20 | 8.32 | 7.20 | 7.83 | 7.83 | 8.22% | 25,203 |
| 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% | 24,483 |
| 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% | 17,188 |
| 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% | 16,581 |
| Apr 8, 2026 | 7.23 | 7.50 | 7.11 | 7.11 | 7.11 | -2.74% | 33,312 |
| 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% | 19,168 |
| 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 |
| Mar 23, 2026 | 7.36 | 7.56 | 6.99 | 7.06 | 7.06 | -1.40% | 39,920 |
| Mar 20, 2026 | 6.78 | 7.46 | 6.78 | 7.16 | 7.16 | 4.07% | 54,230 |
| Mar 19, 2026 | 7.19 | 7.20 | 6.65 | 6.88 | 6.88 | -4.44% | 61,308 |
| Mar 18, 2026 | 7.75 | 7.75 | 7.01 | 7.20 | 7.20 | 0.28% | 36,618 |
| Mar 17, 2026 | 7.25 | 7.81 | 7.17 | 7.18 | 7.18 | 1.41% | 27,927 |
| Mar 16, 2026 | 6.54 | 7.22 | 6.54 | 7.08 | 7.08 | 8.09% | 12,198 |
| Mar 13, 2026 | 7.20 | 7.38 | 6.37 | 6.55 | 6.55 | -7.49% | 16,100 |
| Mar 12, 2026 | 6.93 | 7.36 | 6.93 | 7.08 | 7.08 | -1.39% | 12,253 |
| Mar 11, 2026 | 7.28 | 7.46 | 7.06 | 7.18 | 7.18 | - | 31,933 |
| Mar 10, 2026 | 6.97 | 7.80 | 6.97 | 7.18 | 7.18 | -1.51% | 13,090 |
| Mar 9, 2026 | 7.04 | 7.38 | 7.04 | 7.29 | 7.29 | 0.55% | 11,160 |
| 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 |