5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
+18.96%
3 MONTH PERFORMANCE
+124.11%
6 MONTH PERFORMANCE
+51.20%
YEAR-TO-DATE PERFORMANCE
+44.53%
1 YEAR PERFORMANCE
+392.16%
CommScope Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $7.89 | $7.53 (-4.56%) | $7.91 | $7.51 | 2.59 M | $1.63 B |
| 07/10/2025 | $7.96 | $7.86 (-1.26%) | $8.01 | $7.76 | 3.38 M | $1.70 B |
| 07/09/2025 | $7.92 | $7.93 (0.13%) | $8.11 | $7.89 | 4.80 M | $1.72 B |
| 07/08/2025 | $8.30 | $7.81 (-5.9%) | $8.37 | $7.67 | 6.00 M | $1.69 B |
| 07/07/2025 | $8.49 | $8.25 (-2.83%) | $8.62 | $8.16 | 5.36 M | $1.78 B |
| 07/03/2025 | $8.33 | $8.67 (4.08%) | $8.67 | $8.24 | 4.75 M | $1.88 B |
| 07/02/2025 | $8.14 | $8.31 (2.09%) | $8.37 | $8.11 | 5.34 M | $1.80 B |
| 07/01/2025 | $8.16 | $8.20 (0.49%) | $8.25 | $7.91 | 5.77 M | $1.77 B |
| 06/30/2025 | $8.36 | $8.28 (-0.96%) | $8.58 | $8.27 | 7.82 M | $1.79 B |
| 06/27/2025 | $8.17 | $8.20 (0.37%) | $8.28 | $7.92 | 9.91 M | $1.77 B |
| 06/26/2025 | $7.87 | $8.19 (4.07%) | $8.39 | $7.81 | 12.62 M | $1.77 B |
| 06/25/2025 | $7.59 | $7.75 (2.11%) | $7.83 | $7.36 | 6.32 M | $1.68 B |
| 06/24/2025 | $6.85 | $7.33 (7.01%) | $7.44 | $6.78 | 10.83 M | $1.59 B |
| 06/23/2025 | $6.25 | $6.46 (3.36%) | $6.48 | $6.12 | 3.81 M | $1.40 B |
| 06/20/2025 | $6.16 | $6.32 (2.6%) | $6.42 | $6.05 | 6.55 M | $1.37 B |
| 06/18/2025 | $5.74 | $6.01 (4.7%) | $6.15 | $5.66 | 5.78 M | $1.30 B |
| 06/17/2025 | $5.58 | $5.70 (2.15%) | $5.85 | $5.50 | 4.68 M | $1.23 B |
| 06/16/2025 | $5.96 | $5.69 (-4.53%) | $5.98 | $5.60 | 3.46 M | $1.23 B |
| 06/13/2025 | $6.15 | $5.81 (-5.53%) | $6.20 | $5.80 | 4.36 M | $1.26 B |
| 06/12/2025 | $6.18 | $6.33 (2.43%) | $6.35 | $6.15 | 3.27 M | $1.37 B |
| 06/11/2025 | $6.23 | $6.20 (-0.48%) | $6.42 | $6.11 | 3.64 M | $1.34 B |
| 06/10/2025 | $6.16 | $6.15 (-0.16%) | $6.23 | $6.05 | 4.11 M | $1.33 B |
| 06/09/2025 | $6.11 | $6.11 (0%) | $6.27 | $5.99 | 3.49 M | $1.32 B |
| 06/06/2025 | $5.95 | $6.06 (1.85%) | $6.07 | $5.90 | 3.10 M | $1.31 B |
| 06/05/2025 | $5.98 | $5.83 (-2.51%) | $5.98 | $5.74 | 4.18 M | $1.26 B |
| 06/04/2025 | $6.05 | $5.97 (-1.32%) | $6.11 | $5.88 | 5.36 M | $1.29 B |
| 06/03/2025 | $5.63 | $6.00 (6.57%) | $6.03 | $5.60 | 5.60 M | $1.30 B |
| 06/02/2025 | $6.00 | $5.63 (-6.17%) | $6.01 | $5.42 | 6.86 M | $1.22 B |
| 05/30/2025 | $6.19 | $6.04 (-2.42%) | $6.21 | $6.00 | 5.77 M | $1.31 B |
| 05/29/2025 | $6.29 | $6.28 (-0.16%) | $6.30 | $6.04 | 4.12 M | $1.36 B |
| 05/28/2025 | $6.21 | $6.14 (-1.13%) | $6.21 | $5.96 | 5.36 M | $1.33 B |
| 05/27/2025 | $5.82 | $6.22 (6.87%) | $6.29 | $5.61 | 9.12 M | $1.35 B |
| 05/23/2025 | $5.27 | $5.70 (8.16%) | $5.95 | $5.22 | 17.55 M | $1.23 B |
| 05/22/2025 | $5.54 | $5.49 (-0.9%) | $5.61 | $5.45 | 4.36 M | $1.19 B |
| 05/21/2025 | $5.74 | $5.55 (-3.31%) | $5.87 | $5.51 | 5.18 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 |
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.
