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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	16.34	16.67	16.67	16.93	16.14	3.52M
November 17, 2025	16.6	16.51	16.51	17.14	16.29	3.48M
November 14, 2025	16.22	16.78	16.78	17.1	16.2	4.36M
November 13, 2025	17.95	16.73	16.73	17.95	16.59	5.28M
November 12, 2025	17.88	17.75	17.75	17.98	17.49	4.94M
November 11, 2025	17	17.5	17.5	17.65	16.94	5.96M
November 10, 2025	17.28	16.79	16.79	17.34	16.67	4.52M
November 07, 2025	16	16.65	16.65	16.82	15.76	4.11M
November 06, 2025	16.59	16.31	16.31	16.84	16.22	3.38M
November 05, 2025	16.04	16.59	16.59	16.93	16.04	4.2M
November 04, 2025	15.7	15.93	15.93	16.18	15.6	4.41M
November 03, 2025	17.06	16.13	16.13	17.13	15.86	9.21M
October 31, 2025	17	17.3	17.3	17.93	16.6	8.55M
October 30, 2025	15.42	16.84	16.84	17.12	15.42	8.72M
October 29, 2025	15.98	15.75	15.75	16.18	15.62	4.79M
October 28, 2025	16.07	15.97	15.97	16.14	15.75	2.86M
October 27, 2025	16.26	15.97	15.97	16.32	15.8	2.73M
October 24, 2025	16.24	15.81	15.81	16.24	15.75	2.49M
October 23, 2025	15.54	15.86	15.86	16.18	15.53	3.2M
October 22, 2025	15.76	15.58	15.58	15.99	15.03	3.66M
October 21, 2025	15.69	15.64	15.64	15.84	15.35	2.6M
October 20, 2025	15.45	15.7	15.7	15.77	15.28	5.88M
October 17, 2025	15.37	15.28	15.28	15.4	15.01	2.82M
October 16, 2025	15.64	15.49	15.49	15.87	15.35	3.5M
October 15, 2025	15.75	15.54	15.54	15.81	15.25	2.46M
October 14, 2025	14.75	15.52	15.52	15.6	14.75	2.73M
October 13, 2025	15.39	15.2	15.2	15.49	14.69	3.28M
October 10, 2025	15.53	14.95	14.95	15.73	14.85	3.59M
October 09, 2025	15.01	15.43	15.43	15.67	14.82	4.25M
October 08, 2025	15.18	15.06	15.06	15.27	14.99	3.39M
October 07, 2025	15.44	15.05	15.05	15.44	14.88	5.1M
October 06, 2025	15.69	15.26	15.26	15.74	14.94	4.78M
October 03, 2025	15.8	15.53	15.53	15.95	15.52	3.45M
October 02, 2025	16.15	15.63	15.63	16.15	15.5	3.4M
October 01, 2025	15.5	15.99	15.99	16.28	15.47	7.41M
September 30, 2025	15.53	15.48	15.48	15.57	15.17	4.2M
September 29, 2025	15.68	15.4	15.4	15.81	15.08	4.95M
September 26, 2025	15.58	15.4	15.4	15.79	15.36	4.86M
September 25, 2025	15.25	15.69	15.69	15.75	15.22	6.03M
September 24, 2025	16.3	15.75	15.75	16.4	15.67	6.44M
September 23, 2025	16.99	16.19	16.19	17.13	16.17	6.71M
September 22, 2025	16.4	16.99	16.99	17.06	16.4	7.89M
September 19, 2025	16.54	16.45	16.45	16.98	16.33	9.97M
September 18, 2025	16.55	16.54	16.54	16.64	16.35	4.86M
September 17, 2025	16.4	16.3	16.3	16.53	16.05	3.68M
September 16, 2025	16.77	16.36	16.36	16.79	16.24	3.34M
September 15, 2025	16.48	16.65	16.65	16.8	16.33	5.71M
September 12, 2025	16.47	16.31	16.31	16.55	16.04	4.31M

CommScope Holding Company, Inc. (COMM) NASDAQ