Skip to main content
CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
19.17
+0.34 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
19.25
+0.08 (0.42%)
After-hours: Dec 5, 2025, 7:58 PM EST

CommScope Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0819.1818.6919.1719.171.81%2,171,062
Dec 4, 202518.9619.0618.6118.8318.83-1.00%2,786,258
Dec 3, 202519.6019.6918.5119.0219.02-2.51%4,322,655
Dec 2, 202519.9520.1019.5019.5119.51-0.96%5,274,680
Dec 1, 202519.3919.9819.3719.7019.70-0.20%4,457,389
Nov 28, 202519.7519.8219.5319.7419.741.08%2,226,531
Nov 26, 202519.7119.9919.3919.5319.530.72%6,154,430
Nov 25, 202518.9219.4318.6019.3919.392.70%7,319,402
Nov 24, 202517.4318.9117.4018.8818.889.77%8,811,369
Nov 21, 202516.5617.5616.2417.2017.203.80%6,928,201
Nov 20, 202517.5218.0516.4616.5716.57-2.59%5,920,934
Nov 19, 202516.6917.2816.6817.0117.012.04%4,134,944
Nov 18, 202516.3416.9316.1416.6716.670.97%3,515,934
Nov 17, 202516.6017.1416.2916.5116.51-1.61%3,477,773
Nov 14, 202516.2217.1016.2016.7816.780.30%4,359,756
Nov 13, 202517.9517.9516.6016.7316.73-5.75%5,282,312
Nov 12, 202517.8817.9817.4917.7517.751.43%4,942,532
Nov 11, 202517.0017.6516.9417.5017.504.23%5,955,249
Nov 10, 202517.2817.3416.6716.7916.790.84%4,520,879
Nov 7, 202516.0016.8215.7616.6516.652.08%4,110,572
Nov 6, 202516.5916.8416.2216.3116.31-1.69%3,376,232
Nov 5, 202516.0416.9416.0416.5916.594.14%4,200,415
Nov 4, 202515.7016.1815.6015.9315.93-1.24%4,410,597
Nov 3, 202517.0617.1315.8616.1316.13-6.76%9,205,205
Oct 31, 202517.0017.9316.6017.3017.302.73%8,550,684
Oct 30, 202515.4217.1215.4216.8416.846.92%8,724,880
Oct 29, 202515.9816.1815.6215.7515.75-1.38%4,786,871
Oct 28, 202516.0716.1415.7515.9715.97-2,862,170
Oct 27, 202516.2616.3215.8015.9715.971.01%2,734,500
Oct 24, 202516.2416.2415.7515.8115.81-0.32%2,492,048
Oct 23, 202515.5416.1815.5315.8615.861.80%3,198,818
Oct 22, 202515.7615.9915.0315.5815.58-0.38%3,657,745
Oct 21, 202515.6915.8415.3515.6415.64-0.38%2,598,477
Oct 20, 202515.4515.7715.2815.7015.702.75%5,877,788
Oct 17, 202515.3715.4015.0115.2815.28-1.36%2,822,566
Oct 16, 202515.6415.8715.3515.4915.49-0.32%3,498,255
Oct 15, 202515.7515.8115.2515.5415.540.13%3,078,844
Oct 14, 202514.7515.6014.7515.5215.522.11%2,735,254
Oct 13, 202515.3915.4914.6915.2015.201.67%3,285,760
Oct 10, 202515.5315.7314.8514.9514.95-3.11%3,594,326
Oct 9, 202515.0115.6714.8215.4315.432.46%4,245,765
Oct 8, 202515.1815.2714.9915.0615.060.07%3,394,014
Oct 7, 202515.4415.4414.8815.0515.05-1.38%5,840,900
Oct 6, 202515.6915.7414.9415.2615.26-1.74%4,775,959
Oct 3, 202515.8015.9515.5215.5315.53-0.64%3,449,938
Oct 2, 202516.1516.1515.5015.6315.63-2.25%3,400,502
Oct 1, 202515.5016.2815.4715.9915.993.29%7,413,162
Sep 30, 202515.5315.5715.1815.4815.480.52%4,201,109
Sep 29, 202515.6815.8115.0815.4015.40-4,945,234
Sep 26, 202515.5815.7915.3615.4015.40-1.85%4,857,773