comScore, Inc. - Common Stock (SCOR)
7.3000
+0.1800 (2.53%)
NASDAQ · Last Trade: Oct 23rd, 11:42 PM EDT
Historical Prices For comScore, Inc. - Common Stock (SCOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.65 | 7.65 | 7.13 | 7.30 | 12,010 | 7.30 |
| 10/22/2025 | 7.26 | 7.86 | 7.12 | 7.12 | 4,863 | 7.12 |
| 10/21/2025 | 7.36 | 7.73 | 7.36 | 7.51 | 14,298 | 7.51 |
| 10/20/2025 | 7.56 | 8.04 | 7.39 | 7.40 | 3,082 | 7.40 |
| 10/17/2025 | 7.77 | 7.77 | 7.36 | 7.36 | 15,898 | 7.36 |
| 10/16/2025 | 8.30 | 8.30 | 7.51 | 7.77 | 2,830 | 7.77 |
| 10/15/2025 | 7.80 | 8.20 | 7.69 | 7.80 | 9,072 | 7.80 |
| 10/14/2025 | 7.95 | 7.99 | 7.42 | 7.82 | 34,591 | 7.82 |
| 10/13/2025 | 8.08 | 8.08 | 7.77 | 7.77 | 10,489 | 7.77 |
| 10/10/2025 | 7.89 | 8.15 | 7.89 | 7.94 | 27,787 | 7.94 |
| 10/09/2025 | 8.03 | 8.13 | 7.75 | 8.05 | 20,898 | 8.05 |
| 10/08/2025 | 8.04 | 8.12 | 7.90 | 7.99 | 9,705 | 7.99 |
| 10/07/2025 | 8.23 | 8.33 | 7.91 | 8.03 | 10,736 | 8.03 |
| 10/06/2025 | 8.47 | 8.55 | 8.00 | 8.16 | 44,396 | 8.16 |
| 10/03/2025 | 8.42 | 8.67 | 8.36 | 8.47 | 3,920 | 8.47 |
| 10/02/2025 | 8.75 | 8.75 | 8.30 | 8.30 | 33,502 | 8.30 |
| 10/01/2025 | 8.74 | 8.75 | 8.50 | 8.54 | 46,238 | 8.54 |
| 9/30/2025 | 9.01 | 9.15 | 8.30 | 8.73 | 90,175 | 8.73 |
| 9/29/2025 | 8.20 | 10.18 | 7.70 | 8.95 | 2,816,245 | 8.95 |
| 9/26/2025 | 6.80 | 6.80 | 6.05 | 6.12 | 8,619 | 6.12 |
| 9/25/2025 | 6.68 | 6.68 | 6.10 | 6.35 | 6,709 | 6.35 |
| 9/24/2025 | 6.69 | 6.69 | 6.46 | 6.46 | 1,297 | 6.46 |
| 9/23/2025 | 6.32 | 6.32 | 6.15 | 6.20 | 5,301 | 6.20 |
| 9/22/2025 | 6.20 | 6.20 | 6.20 | 6.20 | 792 | 6.20 |
| 9/19/2025 | 6.29 | 6.50 | 6.29 | 6.50 | 11,548 | 6.50 |
| 9/18/2025 | 6.26 | 6.48 | 6.15 | 6.48 | 3,001 | 6.48 |
| 9/17/2025 | 6.30 | 6.30 | 6.10 | 6.10 | 3,241 | 6.10 |
| 9/16/2025 | 6.41 | 6.41 | 6.20 | 6.20 | 1,482 | 6.20 |
| 9/15/2025 | 6.67 | 6.67 | 6.67 | 6.67 | 4,190 | 6.67 |
| 9/12/2025 | 6.23 | 6.92 | 6.06 | 6.80 | 24,553 | 6.80 |
| 9/11/2025 | 6.43 | 6.43 | 6.43 | 6.43 | 587 | 6.43 |
| 9/10/2025 | 6.30 | 6.35 | 6.30 | 6.31 | 1,322 | 6.31 |
| 9/09/2025 | 6.33 | 6.33 | 6.33 | 6.33 | 3,969 | 6.33 |
| 9/08/2025 | 6.41 | 6.50 | 6.35 | 6.35 | 2,776 | 6.35 |
| 9/05/2025 | 6.41 | 6.41 | 6.41 | 6.41 | 499 | 6.41 |
| 9/04/2025 | 6.53 | 6.55 | 6.26 | 6.55 | 3,121 | 6.55 |
| 9/03/2025 | 6.50 | 6.53 | 6.42 | 6.45 | 1,890 | 6.45 |
| 9/02/2025 | 6.65 | 6.65 | 6.34 | 6.47 | 1,761 | 6.47 |
| 8/29/2025 | 6.55 | 6.69 | 6.55 | 6.66 | 1,944 | 6.66 |
| 8/28/2025 | 6.45 | 6.97 | 6.37 | 6.89 | 15,132 | 6.89 |
| 8/27/2025 | 6.46 | 6.47 | 6.46 | 6.47 | 5,565 | 6.47 |
| 8/26/2025 | 6.25 | 6.64 | 6.25 | 6.64 | 1,404 | 6.64 |
| 8/25/2025 | 6.52 | 6.52 | 6.36 | 6.45 | 10,156 | 6.45 |
| 8/22/2025 | 6.24 | 6.96 | 6.24 | 6.50 | 23,221 | 6.50 |
| 8/21/2025 | 6.33 | 6.54 | 6.25 | 6.26 | 15,636 | 6.26 |
| 8/20/2025 | 6.84 | 6.91 | 6.40 | 6.43 | 18,241 | 6.43 |
| 8/19/2025 | 6.45 | 7.00 | 6.45 | 6.99 | 15,675 | 6.99 |
| 8/18/2025 | 6.60 | 6.65 | 6.60 | 6.65 | 2,499 | 6.65 |
| 8/15/2025 | 6.47 | 6.76 | 6.47 | 6.65 | 5,440 | 6.65 |
| 8/14/2025 | 6.90 | 6.97 | 6.33 | 6.45 | 5,628 | 6.45 |
| 8/13/2025 | 6.41 | 7.03 | 6.12 | 6.90 | 24,566 | 6.90 |
| 8/12/2025 | 6.26 | 6.59 | 6.26 | 6.30 | 2,347 | 6.30 |
| 8/11/2025 | 6.99 | 6.99 | 6.17 | 6.25 | 4,981 | 6.25 |
| 8/08/2025 | 7.05 | 7.23 | 6.41 | 6.99 | 38,748 | 6.99 |
| 8/07/2025 | 5.94 | 7.12 | 5.67 | 7.12 | 29,549 | 7.12 |
| 8/06/2025 | 4.96 | 6.23 | 4.96 | 5.97 | 52,880 | 5.97 |
| 8/05/2025 | 5.04 | 5.18 | 4.81 | 4.87 | 38,003 | 4.87 |
| 8/04/2025 | 5.38 | 5.42 | 5.00 | 5.20 | 26,812 | 5.20 |
| 8/01/2025 | 5.25 | 5.52 | 5.10 | 5.52 | 26,680 | 5.52 |
| 7/31/2025 | 5.39 | 5.46 | 5.15 | 5.23 | 7,892 | 5.23 |
| 7/30/2025 | 5.47 | 5.47 | 5.13 | 5.25 | 53,762 | 5.25 |
| 7/29/2025 | 5.40 | 5.45 | 5.05 | 5.05 | 40,189 | 5.05 |
| 7/28/2025 | 5.66 | 5.66 | 5.12 | 5.55 | 20,833 | 5.55 |
| 7/25/2025 | 5.57 | 5.57 | 5.56 | 5.56 | 1,122 | 5.56 |
| 7/24/2025 | 5.89 | 5.89 | 5.39 | 5.56 | 26,875 | 5.56 |