Skip to main content
logo
CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
17.30
+0.46 (2.73%)
At close: Oct 31, 2025, 4:00 PM EDT
17.49
+0.19 (1.10%)
After-hours: Oct 31, 2025, 7:59 PM EDT

CommScope Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.0017.9316.6017.3017.302.73%8,212,932
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
Sep 25, 202515.2515.7515.2215.6915.69-0.38%6,026,526
Sep 24, 202516.3016.4015.6715.7515.75-2.72%6,474,693
Sep 23, 202516.9917.1316.1716.1916.19-4.71%6,706,977
Sep 22, 202516.4017.0616.4016.9916.993.28%7,893,919
Sep 19, 202516.5416.9816.3316.4516.45-0.54%9,967,903
Sep 18, 202516.5516.6416.3516.5416.541.47%4,864,821
Sep 17, 202516.4016.5416.0516.3016.30-0.37%3,678,646
Sep 16, 202516.7716.7916.2416.3616.36-1.74%3,343,685
Sep 15, 202516.4816.8016.3316.6516.652.08%5,705,345
Sep 12, 202516.4716.5516.0416.3116.31-1.63%4,306,236
Sep 11, 202516.2516.7316.1016.5816.582.22%5,725,410
Sep 10, 202516.4716.8316.1616.2216.220.15%5,952,341
Sep 9, 202516.2016.4815.9916.2016.20-4,833,400
Sep 8, 202516.0816.5015.9416.2016.201.09%4,550,418
Sep 5, 202516.3616.4815.9416.0216.02-1.48%3,383,542
Sep 4, 202516.2416.5316.1216.2616.260.87%4,254,557
Sep 3, 202515.9816.5115.8916.1216.121.26%4,903,978
Sep 2, 202515.4015.9715.1915.9215.92-0.75%5,276,412
Aug 29, 202516.0216.3515.7516.0416.040.50%4,588,621
Aug 28, 202516.4416.4815.8815.9615.96-1.05%6,916,418
Aug 27, 202516.6016.6116.1116.1316.13-2.00%5,652,694
Aug 26, 202515.9116.4915.7716.4616.463.52%8,290,528
Aug 25, 202515.9016.2115.7515.9015.901.86%8,775,131
Aug 22, 202515.5616.0315.3815.6115.611.43%5,270,869