CommScope Holding Company, Inc. - COMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	19.05	19.1	19.1	19.29	18.68	1.53M
February 13, 2026	18.85	19.2	19.2	19.22	18.43	1.65M
February 12, 2026	19.04	18.74	18.74	19.47	18.54	2.38M
February 11, 2026	19.59	19.17	19.17	19.88	18.77	2.69M
February 10, 2026	19.45	19.41	19.41	19.91	19.34	2.74M
February 09, 2026	18.99	19.43	19.43	19.72	18.75	3.96M
February 06, 2026	18	19	19	19.12	17.91	4.2M
February 05, 2026	17.66	17.72	17.72	18.38	17.52	4.02M
February 04, 2026	18.83	18.16	18.16	18.87	17.62	5.42M
February 03, 2026	18.91	18.62	18.62	18.98	18.29	3M
February 02, 2026	17.81	18.69	18.69	19.1	17.71	4.07M
January 30, 2026	18.46	18	18	18.99	17.9	3.51M
January 29, 2026	18.78	18.46	18.46	18.96	18.03	2.24M
January 28, 2026	18.27	18.79	18.79	19.08	18.19	3.19M
January 27, 2026	18.12	18.26	18.26	18.62	18.03	2.7M
January 26, 2026	17.97	17.98	17.98	18.53	17.87	3.83M
January 23, 2026	17.92	17.92	17.92	18.04	17.7	2.33M
January 22, 2026	18.09	18.11	18.11	18.5	17.81	3.96M
January 21, 2026	18.19	18.06	18.06	18.22	17.71	5.66M
January 20, 2026	17.89	18.01	18.01	18.38	17.8	4.93M
January 16, 2026	19.13	18.59	18.59	19.36	18.12	5.01M
January 15, 2026	18.95	19.1	19.1	19.95	18.9	4.24M
January 14, 2026	19.2	19.03	19.03	19.54	18.28	3.42M
January 13, 2026	19.66	19.58	19.58	19.75	19.1	5.05M
January 12, 2026	19.2	19.04	19.04	19.85	18.78	4.6M
January 09, 2026	17.65	18.5	18.5	18.57	17.54	3.96M
January 08, 2026	17.64	17.78	17.78	17.94	17.12	3.71M
January 07, 2026	18.35	17.7	17.7	18.35	17.64	3.89M
January 06, 2026	18.58	18.44	18.44	18.62	17.91	4.13M
January 05, 2026	18.34	18.63	18.63	18.66	17.75	4.25M
January 02, 2026	18.38	18.26	18.26	18.44	17.94	2.55M
December 31, 2025	18.35	18.13	18.13	18.39	17.99	2.58M
December 30, 2025	18.12	18.28	18.28	18.36	18.01	2.25M
December 29, 2025	17.84	18.15	18.15	18.26	17.84	2.68M
December 26, 2025	18.18	18.26	18.26	18.32	17.96	1.8M
December 24, 2025	18.1	18.09	18.09	18.26	17.95	1.07M
December 23, 2025	18.24	18.16	18.16	18.36	18.01	3.07M
December 22, 2025	18.52	18.37	18.37	18.55	18.15	2.38M
December 19, 2025	17.88	18.29	18.29	18.4	17.87	3.56M
December 18, 2025	18.17	17.85	17.85	18.45	17.82	2.81M
December 17, 2025	18.43	17.77	17.77	18.58	17.61	3.85M
December 16, 2025	18.85	18.35	18.35	18.94	18.26	4.92M
December 15, 2025	19.66	19.03	19.03	19.82	18.98	2.79M
December 12, 2025	20.5	19.44	19.44	20.53	19.16	3.47M
December 11, 2025	20.43	20.55	20.55	20.55	19.51	5.73M
December 10, 2025	19.85	20.14	20.14	20.41	19.68	4.24M
December 09, 2025	19.71	19.93	19.93	20.07	19.65	4.65M
December 08, 2025	19.5	19.75	19.75	19.97	19.11	4.54M
December 05, 2025	19.08	19.17	19.17	19.18	18.69	2.18M
December 04, 2025	18.96	18.83	18.83	19.06	18.61	3.17M
December 03, 2025	19.59	19.02	19.02	19.69	18.51	4M
December 02, 2025	19.95	19.51	19.51	20.1	19.5	5.66M
December 01, 2025	19.39	19.7	19.7	19.98	19.37	4.46M
November 28, 2025	19.75	19.74	19.74	19.82	19.53	2.23M
November 26, 2025	19.71	19.53	19.53	19.99	19.39	6.16M
November 25, 2025	18.92	19.39	19.39	19.43	18.6	7.32M
November 24, 2025	17.43	18.88	18.88	18.91	17.4	8.81M
November 21, 2025	16.56	17.2	17.2	17.56	16.24	6.93M
November 20, 2025	17.52	16.57	16.57	18.05	16.46	5.92M
November 19, 2025	16.69	17.01	17.01	17.28	16.68	4.12M

CommScope Holding Company, Inc. (COMM) NASDAQ