CommScope Holding Company, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
18.13
-0.46 (-2.47%)
Jan 20, 2026, 11:28 AM EST - Market open
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.89 | 18.38 | 17.80 | 18.19 | - | -2.15% | 1,013,488 |
| Jan 16, 2026 | 19.13 | 19.36 | 18.12 | 18.59 | 18.59 | -2.67% | 4,834,139 |
| Jan 15, 2026 | 18.95 | 19.95 | 18.90 | 19.10 | 19.10 | 0.37% | 4,099,215 |
| Jan 14, 2026 | 19.20 | 19.54 | 18.28 | 19.03 | 19.03 | -2.81% | 3,415,558 |
| Jan 13, 2026 | 19.66 | 19.77 | 19.10 | 19.58 | 19.58 | 2.84% | 5,105,240 |
| Jan 12, 2026 | 19.20 | 19.85 | 18.78 | 19.04 | 19.04 | 2.92% | 4,598,783 |
| Jan 9, 2026 | 17.65 | 18.57 | 17.54 | 18.50 | 18.50 | 4.05% | 3,959,978 |
| Jan 8, 2026 | 17.64 | 17.94 | 17.12 | 17.78 | 17.78 | 0.45% | 3,709,474 |
| Jan 7, 2026 | 18.35 | 18.35 | 17.64 | 17.70 | 17.70 | -4.01% | 3,890,118 |
| Jan 6, 2026 | 18.58 | 18.62 | 17.91 | 18.44 | 18.44 | -1.02% | 4,188,977 |
| Jan 5, 2026 | 18.34 | 18.66 | 17.75 | 18.63 | 18.63 | 2.03% | 4,254,815 |
| Jan 2, 2026 | 18.38 | 18.44 | 17.94 | 18.26 | 18.26 | 0.72% | 3,173,156 |
| Dec 31, 2025 | 18.35 | 18.39 | 17.99 | 18.13 | 18.13 | -0.82% | 2,576,953 |
| Dec 30, 2025 | 18.12 | 18.37 | 18.01 | 18.28 | 18.28 | 0.72% | 2,248,258 |
| Dec 29, 2025 | 17.84 | 18.26 | 17.84 | 18.15 | 18.15 | -0.60% | 2,683,503 |
| Dec 26, 2025 | 18.27 | 18.32 | 17.96 | 18.26 | 18.26 | 0.94% | 1,935,728 |
| Dec 24, 2025 | 18.10 | 18.26 | 17.95 | 18.09 | 18.09 | -0.39% | 1,071,568 |
| Dec 23, 2025 | 18.24 | 18.37 | 18.01 | 18.16 | 18.16 | -1.14% | 3,069,403 |
| Dec 22, 2025 | 18.52 | 18.55 | 18.15 | 18.37 | 18.37 | 0.44% | 2,377,494 |
| Dec 19, 2025 | 17.88 | 18.40 | 17.87 | 18.29 | 18.29 | 2.46% | 3,556,102 |
| Dec 18, 2025 | 18.17 | 18.45 | 17.82 | 17.85 | 17.85 | 0.45% | 2,813,027 |
| Dec 17, 2025 | 18.43 | 18.58 | 17.62 | 17.77 | 17.77 | -3.16% | 3,850,272 |
| Dec 16, 2025 | 18.85 | 18.94 | 18.26 | 18.35 | 18.35 | -3.57% | 4,916,215 |
| Dec 15, 2025 | 19.66 | 19.82 | 18.98 | 19.03 | 19.03 | -2.11% | 2,788,846 |
| Dec 12, 2025 | 20.50 | 20.53 | 19.16 | 19.44 | 19.44 | -5.40% | 3,466,233 |
| Dec 11, 2025 | 20.43 | 20.55 | 19.51 | 20.55 | 20.55 | 2.04% | 5,733,258 |
| Dec 10, 2025 | 19.85 | 20.41 | 19.68 | 20.14 | 20.14 | 1.05% | 4,235,627 |
| Dec 9, 2025 | 19.71 | 20.07 | 19.65 | 19.93 | 19.93 | 0.91% | 4,646,895 |
| Dec 8, 2025 | 19.50 | 19.97 | 19.11 | 19.75 | 19.75 | 3.03% | 4,537,367 |
| Dec 5, 2025 | 19.08 | 19.18 | 18.69 | 19.17 | 19.17 | 1.81% | 2,177,540 |
| Dec 4, 2025 | 18.96 | 19.06 | 18.61 | 18.83 | 18.83 | -1.00% | 3,173,545 |
| Dec 3, 2025 | 19.60 | 19.69 | 18.51 | 19.02 | 19.02 | -2.51% | 4,415,504 |
| Dec 2, 2025 | 19.95 | 20.10 | 19.50 | 19.51 | 19.51 | -0.96% | 5,656,995 |
| Dec 1, 2025 | 19.39 | 19.98 | 19.37 | 19.70 | 19.70 | -0.20% | 4,459,058 |
| Nov 28, 2025 | 19.75 | 19.82 | 19.53 | 19.74 | 19.74 | 1.08% | 2,232,695 |
| Nov 26, 2025 | 19.71 | 19.99 | 19.39 | 19.53 | 19.53 | 0.72% | 6,156,532 |
| Nov 25, 2025 | 18.92 | 19.43 | 18.60 | 19.39 | 19.39 | 2.70% | 7,319,402 |
| Nov 24, 2025 | 17.43 | 18.91 | 17.40 | 18.88 | 18.88 | 9.77% | 8,811,369 |
| Nov 21, 2025 | 16.56 | 17.56 | 16.24 | 17.20 | 17.20 | 3.80% | 6,928,201 |
| Nov 20, 2025 | 17.52 | 18.05 | 16.46 | 16.57 | 16.57 | -2.59% | 5,920,934 |
| Nov 19, 2025 | 16.69 | 17.28 | 16.68 | 17.01 | 17.01 | 2.04% | 4,134,944 |
| Nov 18, 2025 | 16.34 | 16.93 | 16.14 | 16.67 | 16.67 | 0.97% | 3,515,934 |
| Nov 17, 2025 | 16.60 | 17.14 | 16.29 | 16.51 | 16.51 | -1.61% | 3,477,773 |
| Nov 14, 2025 | 16.22 | 17.10 | 16.20 | 16.78 | 16.78 | 0.30% | 4,359,756 |
| Nov 13, 2025 | 17.95 | 17.95 | 16.60 | 16.73 | 16.73 | -5.75% | 5,282,312 |
| Nov 12, 2025 | 17.88 | 17.98 | 17.49 | 17.75 | 17.75 | 1.43% | 4,942,532 |
| Nov 11, 2025 | 17.00 | 17.65 | 16.94 | 17.50 | 17.50 | 4.23% | 5,955,249 |
| Nov 10, 2025 | 17.28 | 17.34 | 16.67 | 16.79 | 16.79 | 0.84% | 4,520,879 |
| Nov 7, 2025 | 16.00 | 16.82 | 15.76 | 16.65 | 16.65 | 2.08% | 4,110,572 |
| Nov 6, 2025 | 16.59 | 16.84 | 16.22 | 16.31 | 16.31 | -1.69% | 3,376,232 |