NASDAQ:SCOR | Historical Stock Price | COMSCORE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.51$13.96$43.21$133.70$413.71$1,280.162007-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.80$49.8020,215——
2020-12-30$49.40$49.40131,040——
2020-12-29$45.60$45.6026,260——
2020-12-28$45.60$45.6020,250——
2020-12-24$42.40$42.4022,280——
2020-12-23$44.20$44.2038,790——
2020-12-22$45.80$45.8016,655——
2020-12-21$43.80$43.8033,445——
2020-12-18$41.80$41.8038,705——
2020-12-17$42.40$42.4037,225——
2020-12-16$42.00$42.0026,855——
2020-12-15$47.00$47.0014,950——
2020-12-14$47.80$47.8011,590——
2020-12-11$49.60$49.607,950——
2020-12-10$49.80$49.8011,640——
2020-12-09$48.60$48.6013,980——
2020-12-08$49.40$49.409,705——
2020-12-07$50.60$50.609,165——
2020-12-04$48.20$48.2010,490——
2020-12-03$48.80$48.807,110——
2020-12-02$51.00$51.006,650——
2020-12-01$50.60$50.6013,350——
2020-11-30$51.00$51.0019,950——
2020-11-27$55.80$55.8014,505——
2020-11-25$50.20$50.2034,170——
2020-11-24$54.00$54.0028,705——
2020-11-23$48.00$48.0039,890——
2020-11-20$45.40$45.407,020——
2020-11-19$45.20$45.208,215——
2020-11-18$43.80$43.8010,730——
2020-11-17$44.60$44.607,540——
2020-11-16$44.60$44.6011,520——
2020-11-13$43.40$43.407,825——
2020-11-12$42.80$42.808,195——
2020-11-11$43.60$43.6019,535——
2020-11-10$43.20$43.2026,935——
2020-11-09$40.40$40.4031,755——
2020-11-06$38.80$38.8011,155——
2020-11-05$40.00$40.0018,920——
2020-11-04$40.20$40.208,745——
2020-11-03$41.00$41.0012,800——
2020-11-02$41.00$41.0021,780——
2020-10-30$40.00$40.0012,570——
2020-10-29$39.40$39.4022,720——
2020-10-28$37.20$37.2022,005——
2020-10-27$39.00$39.0023,470——
2020-10-26$39.00$39.0010,980——
2020-10-23$40.40$40.4013,865——
2020-10-22$41.60$41.6023,520——
2020-10-21$41.80$41.804,600——
2020-10-20$41.00$41.0036,255——
2020-10-19$41.20$41.206,105——
2020-10-16$43.40$43.404,865——
2020-10-15$42.80$42.804,560——
2020-10-14$42.20$42.203,840——
2020-10-13$42.60$42.6011,835——
2020-10-12$45.20$45.209,450——
2020-10-09$42.00$42.0015,220——
2020-10-08$43.20$43.2012,065——
2020-10-07$41.80$41.8017,325——
2020-10-06$41.60$41.6019,990——
2020-10-05$42.20$42.209,160——
2020-10-02$40.80$40.8010,670——
2020-10-01$42.80$42.8027,310——
2020-09-30$40.80$40.8041,865——
2020-09-29$40.20$40.2020,375——
2020-09-28$39.60$39.6015,000——
2020-09-25$39.60$39.6013,525——
2020-09-24$39.00$39.0020,815——
2020-09-23$40.00$40.0022,315——
2020-09-22$41.60$41.6022,605——
2020-09-21$42.00$42.0020,390——
2020-09-18$45.80$45.8018,900——
2020-09-17$45.40$45.4019,230——
2020-09-16$46.40$46.4019,420——
2020-09-15$44.40$44.4018,525——
2020-09-14$45.80$45.8016,055——
2020-09-11$46.80$46.8017,885——
2020-09-10$45.80$45.8017,905——
2020-09-09$44.00$44.0028,970——
2020-09-08$45.80$45.8019,410——
2020-09-04$47.40$47.4028,790——
2020-09-03$46.60$46.6020,000——
2020-09-02$49.80$49.8019,410——
2020-09-01$52.40$52.4018,605——
2020-08-31$52.60$52.6015,865——
2020-08-28$55.00$55.0016,020——
2020-08-27$53.60$53.6024,280——
2020-08-26$54.60$54.6017,825——
2020-08-25$52.60$52.6022,390——
2020-08-24$53.60$53.6010,285——
2020-08-21$54.20$54.2011,905——
2020-08-20$56.80$56.809,720——
2020-08-19$57.80$57.8035,665——
2020-08-18$63.40$63.402,750——
2020-08-17$65.20$65.2013,400——
2020-08-14$62.80$62.808,970——
2020-08-13$65.40$65.407,755——
2020-08-12$65.60$65.6017,860——
2020-08-11$64.20$64.2026,055——
2020-08-10$62.60$62.6011,635——
2020-08-07$66.80$66.808,080——
2020-08-06$65.40$65.405,850——
2020-08-05$63.80$63.805,545——
2020-08-04$62.40$62.408,125——
2020-08-03$62.20$62.209,150——
2020-07-31$60.00$60.007,030——
2020-07-30$61.80$61.805,430——
2020-07-29$61.00$61.007,060——
2020-07-28$61.40$61.406,860——
2020-07-27$62.40$62.405,415——
2020-07-24$62.00$62.005,190——
2020-07-23$64.80$64.808,810——
2020-07-22$65.80$65.805,810——
2020-07-21$68.00$68.008,340——
2020-07-20$65.60$65.605,305——
2020-07-17$65.40$65.406,365——
2020-07-16$68.20$68.2016,920——
2020-07-15$64.40$64.4025,025——
2020-07-14$57.20$57.2016,425——
2020-07-13$57.20$57.2013,080——
2020-07-10$61.00$61.009,470——
2020-07-09$57.20$57.2014,100——
2020-07-08$59.60$59.6018,730——
2020-07-07$58.00$58.007,815——
2020-07-06$63.60$63.6011,310——
2020-07-02$59.60$59.6010,600——
2020-07-01$59.60$59.6014,885——
2020-06-30$62.00$62.009,720——
2020-06-29$60.60$60.608,245——
2020-06-26$58.40$58.4059,770——
2020-06-25$63.20$63.209,370——
2020-06-24$63.00$63.0014,725——
2020-06-23$66.20$66.209,705——
2020-06-22$66.60$66.608,350——
2020-06-19$67.00$67.0018,570——
2020-06-18$66.60$66.609,550——
2020-06-17$63.60$63.607,690——
2020-06-16$65.60$65.6010,205——
2020-06-15$68.80$68.8013,160——
2020-06-12$64.20$64.2017,230——
2020-06-11$61.80$61.8027,945——
2020-06-10$76.00$76.0021,495——
2020-06-09$78.40$78.4019,660——
2020-06-08$79.80$79.8027,080——
2020-06-05$77.60$77.6033,895——
2020-06-04$71.80$71.8019,925——
2020-06-03$73.60$73.6021,660——
2020-06-02$68.80$68.8028,070——
2020-06-01$69.60$69.6020,280——
2020-05-29$75.40$75.4017,790——
2020-05-28$73.20$73.2041,190——
2020-05-27$75.40$75.4042,265——
2020-05-26$68.40$68.4020,050——
2020-05-22$63.20$63.2010,110——
2020-05-21$60.80$60.8022,710——
2020-05-20$57.00$57.0027,435——
2020-05-19$53.60$53.6058,515——
2020-05-18$48.40$48.4024,025——
2020-05-15$47.80$47.8021,800——
2020-05-14$47.20$47.2028,950——
2020-05-13$51.20$51.2024,665——
2020-05-12$58.40$58.4013,270——
2020-05-11$58.60$58.6017,215——
2020-05-08$64.20$64.2031,275——
2020-05-07$56.80$56.8016,380——
2020-05-06$52.20$52.2025,675——
2020-05-05$60.00$60.0032,330——
2020-05-04$61.00$61.0027,470——
2020-05-01$59.80$59.8026,085——
2020-04-30$57.80$57.8034,475——
2020-04-29$61.80$61.8031,285——
2020-04-28$55.80$55.8013,960——
2020-04-27$54.00$54.0017,220——
2020-04-24$47.80$47.809,575——
2020-04-23$48.60$48.6012,275——
2020-04-22$48.60$48.6011,230——
2020-04-21$47.60$47.607,715——
2020-04-20$51.80$51.8010,405——
2020-04-17$52.80$52.8014,270——
2020-04-16$51.60$51.609,805——
2020-04-15$54.60$54.609,050——
2020-04-14$57.60$57.6015,640——
2020-04-13$56.60$56.6013,100——
2020-04-09$55.40$55.4018,445——
2020-04-08$51.20$51.2017,130——
2020-04-07$49.40$49.4033,650——
2020-04-06$50.00$50.0020,250——
2020-04-03$44.40$44.4020,505——
2020-04-02$46.40$46.4017,695——
2020-04-01$47.80$47.8018,930——
2020-03-31$56.40$56.4052,330——
2020-03-30$46.20$46.2019,585——
2020-03-27$51.20$51.2028,495——
2020-03-26$52.40$52.4036,015——
2020-03-25$47.40$47.4038,050——
2020-03-24$40.00$40.0029,445——
2020-03-23$38.60$38.6043,655——
2020-03-20$44.00$44.0054,695——
2020-03-19$51.80$51.8049,195——
2020-03-18$45.60$45.6029,170——
2020-03-17$59.20$59.2035,990——
2020-03-16$55.80$55.8038,835——
2020-03-13$61.40$61.4032,190——
2020-03-12$49.80$49.8085,440——
2020-03-11$53.60$53.6023,035——
2020-03-10$59.00$59.0030,230——
2020-03-09$52.20$52.2023,465——
2020-03-06$56.60$56.6074,510——
2020-03-05$62.80$62.8046,515——
2020-03-04$70.00$70.0026,040——
2020-03-03$69.60$69.6040,580——
2020-03-02$73.40$73.4045,270——
2020-02-28$70.00$70.00117,070——
2020-02-27$60.00$60.0064,245——
2020-02-26$62.40$62.4035,580——
2020-02-25$64.20$64.2032,935——
2020-02-24$70.80$70.8022,950——
2020-02-21$73.60$73.6017,870——
2020-02-20$74.80$74.8016,765——
2020-02-19$75.00$75.0030,385——
2020-02-18$78.20$78.2014,610——
2020-02-14$78.00$78.0010,795——
2020-02-13$80.80$80.807,295——
2020-02-12$82.00$82.0015,320——
2020-02-11$78.00$78.0019,335——
2020-02-10$75.60$75.6010,660——
2020-02-07$77.40$77.4010,440——
2020-02-06$82.60$82.6026,445——
2020-02-05$83.00$83.0023,675——
2020-02-04$79.80$79.8012,330——
2020-02-03$78.20$78.2021,505——
2020-01-31$79.00$79.0018,835——
2020-01-30$83.20$83.2018,635——
2020-01-29$85.60$85.6027,075——
2020-01-28$89.60$89.6024,755——
2020-01-27$92.20$92.2025,815——
2020-01-24$98.00$98.0035,545——
2020-01-23$103.80$103.8016,730——
2020-01-22$108.40$108.4042,175——
2020-01-21$104.00$104.0019,355——
2020-01-17$103.60$103.6021,915——
2020-01-16$105.00$105.0043,430——
2020-01-15$102.40$102.4037,475——
2020-01-14$102.60$102.6016,460——
2020-01-13$100.80$100.8013,670——
2020-01-10$100.00$100.0018,155——
2020-01-09$104.40$104.4020,035——
2020-01-08$102.60$102.6024,310——
2020-01-07$99.40$99.4016,010——
2020-01-06$99.00$99.0023,330——
2020-01-03$98.00$98.0019,185——
2020-01-02$97.40$97.4038,725——