5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
+71.83%
3 MONTH PERFORMANCE
+10.78%
6 MONTH PERFORMANCE
+18.59%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+320.45%
CommScope Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $5.74 | $5.55 (-3.31%) | $5.87 | $5.51 | 5.17 M | $1.20 B |
| 05/20/2025 | $5.85 | $5.81 (-0.68%) | $5.94 | $5.73 | 4.06 M | $1.26 B |
| 05/19/2025 | $5.74 | $5.84 (1.74%) | $5.96 | $5.65 | 4.50 M | $1.26 B |
| 05/16/2025 | $5.73 | $5.88 (2.62%) | $5.95 | $5.70 | 4.99 M | $1.27 B |
| 05/15/2025 | $5.77 | $5.71 (-1.04%) | $5.89 | $5.69 | 4.65 M | $1.24 B |
| 05/14/2025 | $5.76 | $5.79 (0.52%) | $5.87 | $5.66 | 5.99 M | $1.25 B |
| 05/13/2025 | $5.52 | $5.68 (2.9%) | $5.87 | $5.52 | 9.53 M | $1.23 B |
| 05/12/2025 | $5.33 | $5.50 (3.19%) | $5.55 | $5.21 | 7.37 M | $1.19 B |
| 05/09/2025 | $4.89 | $4.82 (-1.43%) | $4.93 | $4.74 | 2.48 M | $1.04 B |
| 05/08/2025 | $5.05 | $4.88 (-3.37%) | $5.07 | $4.86 | 4.81 M | $1.06 B |
| 05/07/2025 | $4.92 | $4.91 (-0.2%) | $5.06 | $4.81 | 3.90 M | $1.06 B |
| 05/06/2025 | $4.66 | $4.83 (3.65%) | $4.87 | $4.54 | 4.06 M | $1.04 B |
| 05/05/2025 | $4.66 | $4.75 (1.93%) | $4.85 | $4.63 | 3.49 M | $1.03 B |
| 05/02/2025 | $4.69 | $4.76 (1.49%) | $4.82 | $4.50 | 6.33 M | $1.03 B |
| 05/01/2025 | $4.50 | $4.55 (1.11%) | $4.73 | $4.21 | 11.80 M | $984.17 M |
| 04/30/2025 | $3.70 | $3.74 (1.08%) | $3.76 | $3.55 | 8.15 M | $808.96 M |
| 04/29/2025 | $3.92 | $3.88 (-1.02%) | $4.00 | $3.83 | 3.26 M | $839.24 M |
| 04/28/2025 | $3.89 | $3.95 (1.54%) | $4.02 | $3.82 | 4.44 M | $854.39 M |
| 04/25/2025 | $3.78 | $3.91 (3.44%) | $3.95 | $3.71 | 3.66 M | $844.17 M |
| 04/24/2025 | $3.75 | $3.80 (1.33%) | $3.93 | $3.63 | 3.30 M | $820.42 M |
| 04/23/2025 | $3.47 | $3.79 (9.22%) | $3.87 | $3.45 | 8.26 M | $818.26 M |
| 04/22/2025 | $3.12 | $3.23 (3.53%) | $3.27 | $3.12 | 4.53 M | $697.36 M |
| 04/21/2025 | $3.25 | $3.02 (-7.08%) | $3.30 | $2.94 | 4.80 M | $652.02 M |
| 04/17/2025 | $3.44 | $3.33 (-3.2%) | $3.60 | $3.29 | 3.58 M | $718.95 M |
| 04/16/2025 | $3.55 | $3.44 (-3.1%) | $3.62 | $3.39 | 2.83 M | $742.70 M |
| 04/15/2025 | $3.43 | $3.64 (6.12%) | $3.66 | $3.43 | 4.52 M | $785.88 M |
| 04/14/2025 | $3.43 | $3.44 (0.29%) | $3.58 | $3.30 | 6.05 M | $742.70 M |
| 04/11/2025 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.21 | 6.66 M | $725.42 M |
| 04/10/2025 | $3.71 | $3.44 (-7.28%) | $3.71 | $3.37 | 5.88 M | $742.70 M |
| 04/09/2025 | $3.34 | $3.86 (15.57%) | $4.08 | $3.22 | 8.28 M | $833.37 M |
| 04/08/2025 | $3.84 | $3.41 (-11.2%) | $3.85 | $3.28 | 7.20 M | $736.22 M |
| 04/07/2025 | $3.35 | $3.64 (8.66%) | $3.91 | $3.18 | 8.80 M | $785.88 M |
| 04/04/2025 | $3.89 | $3.62 (-6.94%) | $3.93 | $3.15 | 12.63 M | $781.56 M |
| 04/03/2025 | $4.97 | $4.10 (-17.51%) | $5.04 | $4.00 | 15.13 M | $885.19 M |
| 04/02/2025 | $5.24 | $5.39 (2.86%) | $5.46 | $5.21 | 4.64 M | $1.16 B |
| 04/01/2025 | $5.28 | $5.37 (1.7%) | $5.48 | $5.19 | 5.66 M | $1.16 B |
| 03/31/2025 | $5.20 | $5.31 (2.12%) | $5.36 | $5.05 | 8.63 M | $1.15 B |
| 03/28/2025 | $5.50 | $5.37 (-2.36%) | $5.51 | $5.25 | 4.48 M | $1.16 B |
| 03/27/2025 | $5.60 | $5.54 (-1.07%) | $5.62 | $5.44 | 3.84 M | $1.20 B |
| 03/26/2025 | $5.85 | $5.62 (-3.93%) | $5.94 | $5.58 | 5.74 M | $1.21 B |
| 03/25/2025 | $5.78 | $5.87 (1.56%) | $5.95 | $5.67 | 5.78 M | $1.27 B |
| 03/24/2025 | $5.79 | $5.80 (0.17%) | $5.86 | $5.72 | 5.11 M | $1.25 B |
| 03/21/2025 | $5.40 | $5.60 (3.7%) | $5.61 | $5.38 | 8.73 M | $1.21 B |
| 03/20/2025 | $5.45 | $5.49 (0.73%) | $5.62 | $5.39 | 4.57 M | $1.19 B |
| 03/19/2025 | $5.26 | $5.53 (5.13%) | $5.55 | $5.26 | 6.19 M | $1.19 B |
| 03/18/2025 | $5.18 | $5.25 (1.35%) | $5.27 | $5.06 | 3.77 M | $1.13 B |
| 03/17/2025 | $5.09 | $5.25 (3.14%) | $5.30 | $5.05 | 4.28 M | $1.13 B |
| 03/14/2025 | $4.91 | $5.07 (3.26%) | $5.12 | $4.82 | 3.73 M | $1.09 B |
| 03/13/2025 | $4.94 | $4.77 (-3.44%) | $4.96 | $4.70 | 3.26 M | $1.03 B |
| 03/12/2025 | $4.77 | $4.94 (3.56%) | $5.01 | $4.69 | 5.47 M | $1.07 B |
| 03/11/2025 | $4.63 | $4.63 (0%) | $4.82 | $4.48 | 5.75 M | $999.62 M |
| 03/10/2025 | $5.12 | $4.66 (-8.98%) | $5.23 | $4.57 | 9.47 M | $1.01 B |
| 03/07/2025 | $5.58 | $5.31 (-4.84%) | $5.66 | $5.18 | 4.75 M | $1.15 B |
| 03/06/2025 | $5.81 | $5.57 (-4.13%) | $5.81 | $5.36 | 6.82 M | $1.20 B |
| 03/05/2025 | $6.20 | $5.99 (-3.39%) | $6.26 | $5.75 | 6.57 M | $1.29 B |
| 03/04/2025 | $6.07 | $6.15 (1.32%) | $6.37 | $6.00 | 6.22 M | $1.33 B |
| 03/03/2025 | $6.38 | $6.18 (-3.13%) | $6.46 | $6.10 | 5.89 M | $1.33 B |
| 02/28/2025 | $6.21 | $6.35 (2.25%) | $6.48 | $6.02 | 5.23 M | $1.37 B |
| 02/27/2025 | $6.30 | $6.29 (-0.16%) | $6.61 | $5.96 | 10.08 M | $1.36 B |
| 02/26/2025 | $5.85 | $6.17 (5.47%) | $6.25 | $5.45 | 21.06 M | $1.33 B |
| 02/25/2025 | $4.79 | $4.89 (2.09%) | $5.00 | $4.67 | 4.34 M | $1.06 B |
| 02/24/2025 | $5.04 | $4.81 (-4.56%) | $5.06 | $4.80 | 3.53 M | $1.04 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.
