comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
6.73
+0.16 (2.44%)
At close: Jun 26, 2026, 4:00 PM EDT
6.66
-0.07 (-1.04%)
After-hours: Jun 26, 2026, 4:55 PM EDT
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.52 | 6.81 | 6.37 | 6.73 | 6.73 | 2.44% | 31,030 |
| Jun 25, 2026 | 6.84 | 7.15 | 6.54 | 6.57 | 6.57 | -4.85% | 21,127 |
| Jun 24, 2026 | 7.08 | 7.36 | 6.78 | 6.91 | 6.91 | 0.22% | 26,102 |
| 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 |
| Jun 16, 2026 | 7.10 | 7.46 | 6.88 | 7.17 | 7.17 | 0.70% | 129,564 |
| Jun 15, 2026 | 7.73 | 7.73 | 7.12 | 7.12 | 7.12 | -6.32% | 69,990 |
| Jun 12, 2026 | 7.81 | 7.85 | 7.60 | 7.60 | 7.60 | -1.68% | 13,504 |
| Jun 11, 2026 | 7.91 | 7.96 | 7.63 | 7.73 | 7.73 | -2.40% | 126,622 |
| Jun 10, 2026 | 8.19 | 8.19 | 7.82 | 7.92 | 7.92 | 0.13% | 62,505 |
| Jun 9, 2026 | 8.05 | 8.07 | 7.85 | 7.91 | 7.91 | -0.75% | 48,757 |
| Jun 8, 2026 | 8.09 | 8.16 | 7.82 | 7.97 | 7.97 | 0.25% | 53,579 |
| Jun 5, 2026 | 7.89 | 8.05 | 7.75 | 7.95 | 7.95 | 0.76% | 13,165 |
| Jun 4, 2026 | 7.96 | 8.40 | 7.85 | 7.89 | 7.89 | -0.50% | 46,387 |
| Jun 3, 2026 | 8.04 | 8.26 | 7.81 | 7.93 | 7.93 | -2.46% | 18,184 |
| 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% | 64,230 |
| May 29, 2026 | 8.00 | 8.36 | 7.99 | 8.02 | 8.02 | 3.48% | 27,951 |
| May 28, 2026 | 7.98 | 8.68 | 7.56 | 7.75 | 7.75 | 14.64% | 101,726 |
| May 27, 2026 | 6.80 | 6.84 | 6.66 | 6.76 | 6.76 | 1.20% | 7,058 |
| 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 |
| 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% | 61,351 |
| 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% | 31,121 |
| 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% | 16,102 |
| Mar 12, 2026 | 6.93 | 7.36 | 6.93 | 7.08 | 7.08 | -1.39% | 12,273 |
| 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% | 11,537 |
| 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% | 3,576 |
| 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% | 6,672 |
| 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% | 11,143 |
| 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 |