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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CommScope Holding Company, Inc. (COMM) NASDAQ