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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16.25	16.58	16.58	16.73	16.1	5.73M
September 10, 2025	16.47	16.22	16.22	16.83	16.16	5.95M
September 09, 2025	16.2	16.2	16.2	16.48	15.99	4.83M
September 08, 2025	16.08	16.2	16.2	16.5	15.94	4.55M
September 05, 2025	16.36	16.02	16.02	16.48	15.94	3.38M
September 04, 2025	16.24	16.26	16.26	16.53	16.12	4.25M
September 03, 2025	15.98	16.12	16.12	16.51	15.89	4.91M
September 02, 2025	15.4	15.92	15.92	15.97	15.19	5.14M
August 29, 2025	16.02	16.04	16.04	16.35	15.75	4.59M
August 28, 2025	16.43	15.96	15.96	16.48	15.88	6.92M
August 27, 2025	16.45	16.13	16.13	16.61	16.11	5.03M
August 26, 2025	15.91	16.46	16.46	16.49	15.77	8.29M
August 25, 2025	15.9	15.9	15.9	16.21	15.75	8.78M
August 22, 2025	15.56	15.61	15.61	16.03	15.38	5.19M
August 21, 2025	15.7	15.39	15.39	15.75	15.25	4.21M
August 20, 2025	15.35	15.71	15.71	15.72	14.93	4.25M
August 19, 2025	15.81	15.47	15.47	16.04	15.39	10.63M
August 18, 2025	15.92	15.69	15.69	16.12	15.42	7.42M
August 15, 2025	15	15.5	15.5	15.63	14.83	10.77M
August 14, 2025	14.82	15.07	15.07	15.28	14.65	4.86M
August 13, 2025	15.4	15.24	15.24	15.45	14.75	7.21M
August 12, 2025	15.6	15.25	15.25	15.71	15.19	6.86M
August 11, 2025	15.81	15.24	15.24	15.85	15.16	6.6M
August 08, 2025	15	15.58	15.58	15.74	14.83	11.58M
August 07, 2025	14.88	14.99	14.99	15.01	14.25	11.81M
August 06, 2025	14.84	14.44	14.44	15.06	14	11.67M

CommScope Holding Company, Inc. (COMM) NASDAQ