comScore, Inc. (SCOR)
NASDAQ: SCOR · Real-Time Price · USD
5.00
+0.17 (3.52%)
May 12, 2025, 4:00 PM - Market closed
comScore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.00 | 5.15 | 4.91 | 5.00 | 5.00 | 3.52% | 24,873 |
| May 9, 2025 | 5.01 | 5.17 | 4.83 | 4.83 | 4.83 | -7.82% | 18,423 |
| May 8, 2025 | 5.37 | 5.39 | 5.01 | 5.24 | 5.24 | 1.75% | 4,820 |
| May 7, 2025 | 5.28 | 5.41 | 5.13 | 5.15 | 5.15 | -4.81% | 4,530 |
| May 6, 2025 | 5.29 | 5.80 | 5.18 | 5.41 | 5.41 | 4.44% | 14,729 |
| May 5, 2025 | 5.29 | 5.29 | 5.04 | 5.18 | 5.18 | -1.15% | 5,359 |
| May 2, 2025 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 6.72% | 8,729 |
| May 1, 2025 | 5.30 | 5.30 | 4.86 | 4.91 | 4.91 | -2.00% | 6,163 |
| Apr 30, 2025 | 5.02 | 5.29 | 5.01 | 5.01 | 5.01 | 3.30% | 1,336 |
| Apr 29, 2025 | 5.36 | 5.36 | 4.85 | 4.85 | 4.85 | -5.09% | 18,118 |
| Apr 28, 2025 | 5.13 | 5.38 | 5.05 | 5.11 | 5.11 | 0.10% | 4,115 |
| Apr 25, 2025 | 5.56 | 5.64 | 5.04 | 5.11 | 5.11 | -7.18% | 4,143 |
| Apr 24, 2025 | 5.20 | 5.85 | 5.13 | 5.50 | 5.50 | 8.91% | 10,684 |
| Apr 23, 2025 | 5.00 | 5.26 | 5.00 | 5.05 | 5.05 | 1.00% | 29,872 |
| Apr 22, 2025 | 5.01 | 5.08 | 4.66 | 5.00 | 5.00 | - | 9,183 |
| Apr 21, 2025 | 4.83 | 5.00 | 4.59 | 5.00 | 5.00 | - | 10,947 |
| Apr 17, 2025 | 5.14 | 5.38 | 5.00 | 5.00 | 5.00 | -2.15% | 3,134 |
| Apr 16, 2025 | 5.29 | 5.50 | 5.11 | 5.11 | 5.11 | 0.99% | 7,362 |
| Apr 15, 2025 | 5.45 | 5.50 | 5.06 | 5.06 | 5.06 | -6.64% | 10,160 |
| Apr 14, 2025 | 5.43 | 5.61 | 5.12 | 5.42 | 5.42 | -3.73% | 16,313 |
| Apr 11, 2025 | 5.10 | 5.63 | 5.06 | 5.63 | 5.63 | 2.18% | 9,183 |
| Apr 10, 2025 | 5.47 | 5.58 | 5.01 | 5.51 | 5.51 | -2.30% | 2,006 |
| Apr 9, 2025 | 5.13 | 5.64 | 4.62 | 5.64 | 5.64 | 7.22% | 16,261 |
| Apr 8, 2025 | 5.54 | 5.65 | 4.98 | 5.26 | 5.26 | -1.68% | 8,962 |
| Apr 7, 2025 | 5.07 | 5.61 | 4.59 | 5.35 | 5.35 | 1.27% | 7,320 |
| Apr 4, 2025 | 5.80 | 6.30 | 5.17 | 5.28 | 5.28 | -8.91% | 9,498 |
| Apr 3, 2025 | 6.36 | 6.44 | 5.80 | 5.80 | 5.80 | -9.09% | 4,013 |
| Apr 2, 2025 | 6.47 | 6.68 | 6.38 | 6.38 | 6.38 | -4.35% | 4,083 |
| Apr 1, 2025 | 6.52 | 6.75 | 6.52 | 6.67 | 6.67 | -2.91% | 1,829 |
| Mar 31, 2025 | 6.70 | 7.02 | 6.42 | 6.87 | 6.87 | 3.15% | 7,605 |
| Mar 28, 2025 | 6.97 | 6.99 | 6.66 | 6.66 | 6.66 | -2.63% | 2,114 |
| Mar 27, 2025 | 6.93 | 6.95 | 6.65 | 6.84 | 6.84 | -3.53% | 6,217 |
| Mar 26, 2025 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -1.66% | 1,051 |
| Mar 25, 2025 | 6.76 | 7.22 | 6.76 | 7.21 | 7.21 | 3.15% | 26,932 |
| Mar 24, 2025 | 7.21 | 7.21 | 6.85 | 6.99 | 6.99 | -3.45% | 10,240 |
| Mar 21, 2025 | 7.25 | 7.47 | 7.00 | 7.24 | 7.24 | -0.28% | 4,805 |
| Mar 20, 2025 | 6.02 | 8.00 | 6.02 | 7.26 | 7.26 | 17.10% | 47,430 |
| Mar 19, 2025 | 6.07 | 6.59 | 6.00 | 6.20 | 6.20 | 2.14% | 7,650 |
| Mar 18, 2025 | 6.12 | 6.12 | 5.95 | 6.07 | 6.07 | 0.50% | 3,383 |
| Mar 17, 2025 | 5.90 | 6.13 | 5.74 | 6.04 | 6.04 | 0.67% | 7,377 |
| Mar 14, 2025 | 6.06 | 6.06 | 5.66 | 6.00 | 6.00 | -0.96% | 10,969 |
| Mar 13, 2025 | 5.79 | 6.06 | 5.65 | 6.06 | 6.06 | 4.63% | 1,487 |
| Mar 12, 2025 | 5.99 | 6.14 | 5.63 | 5.79 | 5.79 | -1.86% | 12,804 |
| Mar 11, 2025 | 5.58 | 6.16 | 5.58 | 5.90 | 5.90 | 4.42% | 14,283 |
| Mar 10, 2025 | 6.16 | 6.16 | 5.55 | 5.65 | 5.65 | -7.38% | 32,513 |
| Mar 7, 2025 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -3.33% | 4,088 |
| Mar 6, 2025 | 7.33 | 7.33 | 6.12 | 6.31 | 6.31 | -9.08% | 33,492 |
| Mar 5, 2025 | 6.59 | 7.30 | 6.50 | 6.94 | 6.94 | 21.54% | 131,830 |
| Mar 4, 2025 | 5.85 | 6.11 | 5.65 | 5.71 | 5.71 | -1.55% | 34,634 |
| Mar 3, 2025 | 6.04 | 6.04 | 5.79 | 5.80 | 5.80 | -3.97% | 22,909 |