comScore, Inc. - Common Stock (SCOR)
7.4900
+0.3500 (4.90%)
Comscore Inc is a cross-platform measurement and analytics company that provides insights into audience behavior and engagement, helping businesses optimize their advertising strategies
By leveraging data from various media platforms, including digital, television, and film, Comscore delivers valuable metrics that enable marketers and media companies to understand consumer trends, assess campaign effectiveness, and make informed decisions. Their innovative tools and services offer clients a comprehensive view of their audiences, assisting in the evaluation of content performance and audience reach in an increasingly complex media landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.02 | 7.49 | 7.02 | 7.49 | 8,335 | 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 |
| 1/24/2025 | 8.08 | 8.08 | 7.00 | 7.15 | 29,087 | 7.15 |
| 1/23/2025 | 6.38 | 8.21 | 6.36 | 7.80 | 133,387 | 7.80 |
| 1/22/2025 | 6.33 | 6.48 | 5.82 | 6.04 | 37,036 | 6.04 |
| 1/21/2025 | 6.32 | 6.58 | 6.20 | 6.20 | 7,359 | 6.20 |
| 1/17/2025 | 6.55 | 6.67 | 6.41 | 6.48 | 16,951 | 6.48 |
| 1/16/2025 | 6.21 | 6.69 | 6.14 | 6.50 | 8,381 | 6.50 |
| 1/15/2025 | 6.25 | 6.59 | 6.20 | 6.33 | 28,260 | 6.33 |
| 1/14/2025 | 6.31 | 6.49 | 6.00 | 6.02 | 131,130 | 6.02 |
| 1/13/2025 | 6.11 | 6.31 | 5.91 | 6.31 | 53,368 | 6.31 |
| 1/10/2025 | 6.21 | 6.32 | 6.20 | 6.32 | 21,833 | 6.32 |
| 1/08/2025 | 6.39 | 6.42 | 6.10 | 6.31 | 6,326 | 6.31 |
| 1/07/2025 | 6.22 | 6.22 | 5.81 | 6.02 | 23,363 | 6.02 |
| 1/06/2025 | 6.74 | 6.99 | 6.25 | 6.25 | 24,693 | 6.25 |
| 1/03/2025 | 7.04 | 7.20 | 6.58 | 6.68 | 23,379 | 6.68 |
| 1/02/2025 | 5.87 | 7.06 | 5.87 | 6.71 | 13,438 | 6.71 |
| 12/31/2024 | 5.65 | 0.00 | 5.84 | 5.84 | 0 | 5.84 |
| 12/30/2024 | 5.86 | 5.88 | 5.53 | 5.65 | 73,426 | 5.65 |
| 12/27/2024 | 5.90 | 5.90 | 5.75 | 5.77 | 16,362 | 5.77 |
| 12/26/2024 | 6.10 | 6.10 | 5.60 | 5.87 | 42,579 | 5.87 |
| 12/24/2024 | 6.30 | 6.52 | 6.00 | 6.00 | 19,040 | 6.00 |
| 12/23/2024 | 6.45 | 6.67 | 6.33 | 6.42 | 16,650 | 6.42 |
| 12/20/2024 | 6.45 | 6.68 | 6.40 | 6.50 | 23,086 | 6.50 |
| 12/19/2024 | 7.05 | 7.05 | 6.07 | 6.38 | 33,800 | 6.38 |
| 12/18/2024 | 6.82 | 6.82 | 6.60 | 6.74 | 9,910 | 6.74 |
| 12/17/2024 | 7.29 | 7.29 | 6.75 | 6.94 | 8,972 | 6.94 |
| 12/16/2024 | 7.21 | 7.23 | 6.89 | 6.96 | 16,399 | 6.96 |
| 12/13/2024 | 7.20 | 7.20 | 6.78 | 7.09 | 14,543 | 7.09 |
| 12/12/2024 | 7.55 | 7.67 | 6.90 | 7.09 | 31,204 | 7.09 |
| 12/11/2024 | 7.60 | 7.72 | 7.41 | 7.70 | 8,671 | 7.70 |
| 12/10/2024 | 7.56 | 7.68 | 7.35 | 7.53 | 13,797 | 7.53 |
| 12/09/2024 | 7.42 | 7.74 | 7.42 | 7.73 | 5,765 | 7.73 |
| 12/06/2024 | 7.33 | 7.69 | 7.32 | 7.42 | 15,859 | 7.42 |
| 12/05/2024 | 7.81 | 7.99 | 7.48 | 7.64 | 8,014 | 7.64 |
| 12/04/2024 | 7.95 | 8.10 | 7.75 | 7.79 | 11,692 | 7.79 |
| 12/03/2024 | 7.97 | 8.07 | 7.76 | 7.77 | 14,441 | 7.77 |
| 12/02/2024 | 8.41 | 8.41 | 7.59 | 8.06 | 21,806 | 8.06 |
| 11/29/2024 | 8.22 | 8.69 | 8.06 | 8.38 | 15,142 | 8.38 |
| 11/27/2024 | 7.57 | 8.75 | 7.52 | 8.25 | 44,300 | 8.25 |
| 11/26/2024 | 7.71 | 7.98 | 7.63 | 7.86 | 13,356 | 7.86 |
| 11/25/2024 | 7.77 | 8.00 | 7.63 | 7.83 | 18,857 | 7.83 |
| 11/22/2024 | 7.69 | 7.88 | 7.53 | 7.59 | 12,965 | 7.59 |
| 11/21/2024 | 7.43 | 7.65 | 6.96 | 7.65 | 26,503 | 7.65 |
| 11/20/2024 | 7.32 | 7.49 | 7.32 | 7.33 | 13,190 | 7.33 |
| 11/19/2024 | 7.32 | 7.69 | 7.32 | 7.35 | 21,766 | 7.35 |
| 11/18/2024 | 7.24 | 7.54 | 7.13 | 7.32 | 28,091 | 7.32 |
| 11/15/2024 | 7.71 | 8.00 | 7.04 | 7.28 | 28,738 | 7.28 |
| 11/14/2024 | 7.59 | 8.99 | 7.52 | 7.88 | 176,737 | 7.88 |
| 11/13/2024 | 5.41 | 7.70 | 5.41 | 7.52 | 218,931 | 7.52 |
| 11/12/2024 | 5.46 | 5.65 | 5.17 | 5.33 | 31,301 | 5.33 |
| 11/11/2024 | 5.69 | 5.97 | 5.16 | 5.29 | 16,940 | 5.29 |
| 11/08/2024 | 5.75 | 6.08 | 5.50 | 5.57 | 9,684 | 5.57 |
| 11/07/2024 | 5.15 | 6.22 | 5.12 | 5.55 | 34,906 | 5.55 |
| 11/06/2024 | 5.30 | 5.34 | 4.98 | 5.28 | 9,899 | 5.28 |
| 11/05/2024 | 5.29 | 5.42 | 4.89 | 4.96 | 37,682 | 4.96 |
| 11/04/2024 | 5.29 | 5.67 | 5.28 | 5.28 | 19,857 | 5.28 |
| 11/01/2024 | 5.62 | 5.62 | 5.40 | 5.41 | 5,491 | 5.41 |