5 DAY PERFORMANCE
-18.35%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+156.27%
YEAR-TO-DATE PERFORMANCE
+198.08%
1 YEAR PERFORMANCE
+192.47%
CommScope Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $19.50 | $19.52 (0.08%) | $19.96 | $19.11 | 833.87 K | |
| 12/05/2025 | $19.08 | $19.17 (0.47%) | $19.18 | $18.69 | 2.18 M | $4.25 B |
| 12/04/2025 | $18.96 | $18.83 (-0.69%) | $19.06 | $18.61 | 3.17 M | $4.17 B |
| 12/03/2025 | $19.60 | $19.02 (-2.96%) | $19.69 | $18.51 | 4.42 M | $4.21 B |
| 12/02/2025 | $19.95 | $19.51 (-2.21%) | $20.10 | $19.50 | 5.66 M | $4.32 B |
| 12/01/2025 | $19.39 | $19.70 (1.6%) | $19.98 | $19.37 | 4.46 M | $4.36 B |
| 11/28/2025 | $19.75 | $19.74 (-0.05%) | $19.82 | $19.53 | 2.23 M | $4.37 B |
| 11/26/2025 | $19.71 | $19.53 (-0.91%) | $19.99 | $19.39 | 6.16 M | $4.33 B |
| 11/25/2025 | $18.92 | $19.39 (2.48%) | $19.43 | $18.60 | 7.32 M | $4.29 B |
| 11/24/2025 | $17.43 | $18.88 (8.32%) | $18.91 | $17.40 | 8.81 M | $4.18 B |
| 11/21/2025 | $16.56 | $17.20 (3.86%) | $17.56 | $16.24 | 6.93 M | $3.81 B |
| 11/20/2025 | $17.52 | $16.57 (-5.42%) | $18.05 | $16.46 | 5.92 M | $3.67 B |
| 11/19/2025 | $16.69 | $17.01 (1.92%) | $17.28 | $16.68 | 4.13 M | $3.77 B |
| 11/18/2025 | $16.34 | $16.67 (2.02%) | $16.93 | $16.14 | 3.52 M | $3.69 B |
| 11/17/2025 | $16.60 | $16.51 (-0.54%) | $17.14 | $16.29 | 3.48 M | $3.66 B |
| 11/14/2025 | $16.22 | $16.78 (3.45%) | $17.10 | $16.20 | 4.36 M | $3.72 B |
| 11/13/2025 | $17.95 | $16.73 (-6.8%) | $17.95 | $16.60 | 5.28 M | $3.71 B |
| 11/12/2025 | $17.88 | $17.75 (-0.73%) | $17.98 | $17.49 | 4.94 M | $3.93 B |
| 11/11/2025 | $17.00 | $17.50 (2.94%) | $17.65 | $16.94 | 5.96 M | $3.88 B |
| 11/10/2025 | $17.28 | $16.79 (-2.84%) | $17.34 | $16.67 | 4.52 M | $3.72 B |
| 11/07/2025 | $16.00 | $16.65 (4.06%) | $16.82 | $15.76 | 4.11 M | $3.69 B |
| 11/06/2025 | $16.59 | $16.31 (-1.69%) | $16.84 | $16.22 | 3.38 M | $3.61 B |
| 11/05/2025 | $16.04 | $16.59 (3.43%) | $16.93 | $16.04 | 4.20 M | $3.67 B |
| 11/04/2025 | $15.70 | $15.93 (1.46%) | $16.18 | $15.60 | 4.41 M | $3.53 B |
| 11/03/2025 | $17.06 | $16.13 (-5.45%) | $17.13 | $15.86 | 9.21 M | $3.57 B |
| 10/31/2025 | $17.00 | $17.30 (1.76%) | $17.93 | $16.60 | 8.55 M | $3.83 B |
| 10/30/2025 | $15.42 | $16.84 (9.21%) | $17.12 | $15.42 | 8.72 M | $3.73 B |
| 10/29/2025 | $15.98 | $15.75 (-1.44%) | $16.18 | $15.62 | 4.79 M | $3.49 B |
| 10/28/2025 | $16.07 | $15.97 (-0.62%) | $16.14 | $15.75 | 2.86 M | $3.54 B |
| 10/27/2025 | $16.26 | $15.97 (-1.78%) | $16.32 | $15.80 | 2.73 M | $3.54 B |
| 10/24/2025 | $16.24 | $15.81 (-2.65%) | $16.24 | $15.75 | 2.49 M | $3.45 B |
| 10/23/2025 | $15.54 | $15.86 (2.06%) | $16.18 | $15.53 | 3.20 M | $3.46 B |
| 10/22/2025 | $15.76 | $15.58 (-1.14%) | $15.99 | $15.03 | 3.66 M | $3.40 B |
| 10/21/2025 | $15.69 | $15.64 (-0.32%) | $15.84 | $15.35 | 2.60 M | $3.41 B |
| 10/20/2025 | $15.45 | $15.70 (1.62%) | $15.77 | $15.28 | 5.88 M | $3.42 B |
| 10/17/2025 | $15.37 | $15.28 (-0.59%) | $15.40 | $15.01 | 2.82 M | $3.33 B |
| 10/16/2025 | $15.64 | $15.49 (-0.96%) | $15.87 | $15.35 | 3.50 M | $3.38 B |
| 10/15/2025 | $15.75 | $15.54 (-1.33%) | $15.81 | $15.25 | 3.08 M | $3.39 B |
| 10/14/2025 | $14.75 | $15.52 (5.22%) | $15.60 | $14.75 | 2.74 M | $3.38 B |
| 10/13/2025 | $15.39 | $15.20 (-1.23%) | $15.49 | $14.69 | 3.29 M | $3.32 B |
| 10/10/2025 | $15.53 | $14.95 (-3.73%) | $15.73 | $14.85 | 3.59 M | $3.26 B |
| 10/09/2025 | $15.01 | $15.43 (2.8%) | $15.67 | $14.82 | 4.25 M | $3.37 B |
| 10/08/2025 | $15.18 | $15.06 (-0.79%) | $15.27 | $14.99 | 3.39 M | $3.28 B |
| 10/07/2025 | $15.44 | $15.05 (-2.53%) | $15.44 | $14.88 | 5.84 M | $3.28 B |
| 10/06/2025 | $15.69 | $15.26 (-2.74%) | $15.74 | $14.94 | 4.78 M | $3.33 B |
| 10/03/2025 | $15.80 | $15.53 (-1.71%) | $15.95 | $15.52 | 3.45 M | $3.39 B |
| 10/02/2025 | $16.15 | $15.63 (-3.22%) | $16.15 | $15.50 | 3.40 M | $3.41 B |
| 10/01/2025 | $15.50 | $15.99 (3.16%) | $16.28 | $15.47 | 7.41 M | $3.49 B |
| 09/30/2025 | $15.53 | $15.48 (-0.32%) | $15.57 | $15.17 | 4.20 M | $3.38 B |
| 09/29/2025 | $15.68 | $15.40 (-1.79%) | $15.81 | $15.08 | 4.95 M | $3.36 B |
| 09/26/2025 | $15.58 | $15.40 (-1.16%) | $15.79 | $15.36 | 4.86 M | $3.36 B |
| 09/25/2025 | $15.25 | $15.69 (2.89%) | $15.75 | $15.22 | 6.03 M | $3.42 B |
| 09/24/2025 | $16.30 | $15.75 (-3.37%) | $16.40 | $15.67 | 6.47 M | $3.44 B |
| 09/23/2025 | $16.99 | $16.19 (-4.71%) | $17.13 | $16.17 | 6.71 M | $3.53 B |
| 09/22/2025 | $16.40 | $16.99 (3.6%) | $17.06 | $16.40 | 7.89 M | $3.71 B |
| 09/19/2025 | $16.54 | $16.45 (-0.54%) | $16.98 | $16.33 | 9.97 M | $3.59 B |
| 09/18/2025 | $16.55 | $16.54 (-0.06%) | $16.64 | $16.35 | 4.86 M | $3.61 B |
| 09/17/2025 | $16.40 | $16.30 (-0.61%) | $16.54 | $16.05 | 3.68 M | $3.56 B |
| 09/16/2025 | $16.77 | $16.36 (-2.44%) | $16.79 | $16.24 | 3.34 M | $3.57 B |
| 09/15/2025 | $16.48 | $16.65 (1.03%) | $16.80 | $16.33 | 5.71 M | $3.63 B |
| 09/12/2025 | $16.47 | $16.31 (-0.97%) | $16.55 | $16.04 | 4.31 M | $3.56 B |
| 09/11/2025 | $16.25 | $16.58 (2.03%) | $16.73 | $16.10 | 5.73 M | $3.62 B |
| 09/10/2025 | $16.47 | $16.22 (-1.52%) | $16.83 | $16.16 | 5.95 M | $3.54 B |
| 09/09/2025 | $16.20 | $16.20 (0%) | $16.48 | $15.99 | 4.83 M | $3.53 B |
| 09/08/2025 | $16.08 | $16.20 (0.75%) | $16.50 | $15.94 | 4.55 M | $3.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
