comScore, Inc. - Common Stock (SCOR)
5.1050
-0.3950 (-7.18%)
NASDAQ · Last Trade: Apr 25th, 7:35 PM EDT
Historical Prices For comScore, Inc. - Common Stock (SCOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.56 | 5.64 | 5.04 | 5.11 | 4,143 | 5.11 |
| 4/24/2025 | 5.20 | 5.85 | 5.12 | 5.50 | 10,684 | 5.50 |
| 4/23/2025 | 5.00 | 5.26 | 5.00 | 5.05 | 29,872 | 5.05 |
| 4/22/2025 | 5.01 | 5.08 | 4.66 | 5.00 | 9,183 | 5.00 |
| 4/21/2025 | 4.83 | 5.00 | 4.59 | 5.00 | 10,947 | 5.00 |
| 4/17/2025 | 5.14 | 5.38 | 5.00 | 5.00 | 3,134 | 5.00 |
| 4/16/2025 | 5.29 | 5.50 | 5.11 | 5.11 | 7,362 | 5.11 |
| 4/15/2025 | 5.45 | 5.50 | 5.06 | 5.06 | 10,160 | 5.06 |
| 4/14/2025 | 5.43 | 5.61 | 5.12 | 5.42 | 16,313 | 5.42 |
| 4/11/2025 | 5.10 | 5.63 | 5.06 | 5.63 | 9,183 | 5.63 |
| 4/10/2025 | 5.47 | 5.58 | 5.01 | 5.51 | 2,006 | 5.51 |
| 4/09/2025 | 5.13 | 5.64 | 4.62 | 5.64 | 16,261 | 5.64 |
| 4/08/2025 | 5.54 | 5.65 | 4.98 | 5.26 | 8,962 | 5.26 |
| 4/07/2025 | 5.07 | 5.61 | 4.59 | 5.35 | 7,320 | 5.35 |
| 4/04/2025 | 5.80 | 6.30 | 5.17 | 5.28 | 9,498 | 5.28 |
| 4/03/2025 | 6.36 | 6.43 | 5.80 | 5.80 | 4,013 | 5.80 |
| 4/02/2025 | 6.47 | 6.68 | 6.38 | 6.38 | 4,083 | 6.38 |
| 4/01/2025 | 6.52 | 6.75 | 6.52 | 6.67 | 1,829 | 6.67 |
| 3/31/2025 | 6.70 | 7.01 | 6.42 | 6.87 | 7,605 | 6.87 |
| 3/28/2025 | 6.97 | 6.99 | 6.66 | 6.66 | 2,114 | 6.66 |
| 3/27/2025 | 6.93 | 6.95 | 6.65 | 6.84 | 6,217 | 6.84 |
| 3/26/2025 | 7.15 | 7.15 | 7.09 | 7.09 | 1,051 | 7.09 |
| 3/25/2025 | 6.76 | 7.22 | 6.76 | 7.21 | 26,932 | 7.21 |
| 3/24/2025 | 7.21 | 7.21 | 6.85 | 6.99 | 10,240 | 6.99 |
| 3/21/2025 | 7.25 | 7.47 | 7.00 | 7.24 | 4,805 | 7.24 |
| 3/20/2025 | 6.02 | 8.00 | 6.02 | 7.26 | 47,430 | 7.26 |
| 3/19/2025 | 6.07 | 6.59 | 6.00 | 6.20 | 7,650 | 6.20 |
| 3/18/2025 | 6.12 | 6.12 | 5.95 | 6.07 | 3,383 | 6.07 |
| 3/17/2025 | 5.90 | 6.13 | 5.74 | 6.04 | 7,377 | 6.04 |
| 3/14/2025 | 6.06 | 6.06 | 5.66 | 6.00 | 10,969 | 6.00 |
| 3/13/2025 | 5.79 | 6.06 | 5.65 | 6.06 | 1,487 | 6.06 |
| 3/12/2025 | 5.99 | 6.14 | 5.63 | 5.79 | 12,804 | 5.79 |
| 3/11/2025 | 5.58 | 6.16 | 5.58 | 5.90 | 14,283 | 5.90 |
| 3/10/2025 | 6.16 | 6.16 | 5.55 | 5.65 | 32,534 | 5.65 |
| 3/07/2025 | 6.40 | 6.40 | 6.00 | 6.10 | 4,088 | 6.10 |
| 3/06/2025 | 7.33 | 7.33 | 6.12 | 6.31 | 33,492 | 6.31 |
| 3/05/2025 | 6.59 | 7.30 | 6.50 | 6.94 | 131,728 | 6.94 |
| 3/04/2025 | 5.85 | 6.11 | 5.65 | 5.71 | 34,614 | 5.71 |
| 3/03/2025 | 6.04 | 6.04 | 5.79 | 5.80 | 22,909 | 5.80 |
| 2/28/2025 | 6.20 | 6.20 | 5.61 | 6.04 | 7,448 | 6.04 |
| 2/27/2025 | 6.20 | 6.20 | 5.99 | 6.06 | 8,540 | 6.06 |
| 2/26/2025 | 6.23 | 6.40 | 6.02 | 6.13 | 4,951 | 6.13 |
| 2/25/2025 | 6.88 | 6.88 | 6.20 | 6.22 | 16,424 | 6.22 |
| 2/24/2025 | 6.47 | 6.68 | 6.22 | 6.22 | 13,698 | 6.22 |
| 2/21/2025 | 6.92 | 6.92 | 6.45 | 6.64 | 5,823 | 6.64 |
| 2/20/2025 | 7.00 | 7.37 | 6.57 | 6.57 | 20,405 | 6.57 |
| 2/19/2025 | 7.44 | 7.44 | 6.89 | 6.89 | 14,609 | 6.89 |
| 2/18/2025 | 7.11 | 7.24 | 7.08 | 7.15 | 6,770 | 7.15 |
| 2/14/2025 | 7.03 | 7.28 | 6.92 | 7.13 | 7,495 | 7.13 |
| 2/13/2025 | 7.13 | 7.25 | 6.95 | 7.24 | 11,032 | 7.24 |
| 2/12/2025 | 6.98 | 7.49 | 6.84 | 7.10 | 7,148 | 7.10 |
| 2/11/2025 | 7.66 | 8.06 | 7.06 | 7.21 | 31,163 | 7.21 |
| 2/10/2025 | 7.77 | 7.99 | 7.66 | 7.66 | 17,068 | 7.66 |
| 2/07/2025 | 8.30 | 8.48 | 7.31 | 7.85 | 68,342 | 7.85 |
| 2/06/2025 | 8.36 | 8.80 | 8.21 | 8.41 | 69,053 | 8.41 |
| 2/05/2025 | 7.70 | 8.37 | 7.70 | 8.33 | 37,068 | 8.33 |
| 2/04/2025 | 7.34 | 7.76 | 7.25 | 7.63 | 4,817 | 7.63 |
| 2/03/2025 | 7.41 | 7.45 | 6.82 | 7.22 | 6,698 | 7.22 |
| 1/31/2025 | 7.02 | 7.49 | 7.02 | 7.49 | 8,385 | 7.49 |
| 1/30/2025 | 7.23 | 7.23 | 7.07 | 7.14 | 17,173 | 7.14 |
| 1/29/2025 | 6.96 | 7.17 | 6.96 | 7.17 | 60,388 | 7.17 |
| 1/28/2025 | 7.05 | 7.21 | 6.81 | 7.02 | 51,440 | 7.02 |
| 1/27/2025 | 7.26 | 7.26 | 6.79 | 6.87 | 73,714 | 6.87 |