Skip to main content
logo
Hologic, Inc. (LON:0J5Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
74.98
-0.12 (-0.16%)
Dec 18, 2025, 2:49 PM BST

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202575.1175.1175.1075.1075.100.04%4
Dec 16, 202574.9575.1074.9575.0775.07-0.30%217
Dec 15, 202575.0875.3075.0875.3075.300.50%455
Dec 12, 202574.9774.9774.9274.9274.920.10%37
Dec 11, 202574.8474.8674.8474.8474.84-0.09%4,157
Dec 10, 202574.9375.0274.8974.9174.91-0.01%180
Dec 9, 202574.6774.9874.6774.9274.920.03%4,607
Dec 8, 202574.9074.9074.8974.9074.90-0.09%3
Dec 5, 202575.0375.0774.9774.9774.97-0.15%209
Dec 4, 202574.8375.0874.8375.0875.080.09%69
Dec 3, 202574.8575.0174.8575.0175.010.20%7,965
Dec 2, 202575.0175.0174.8674.8674.86-0.09%7
Dec 1, 202574.9374.9374.9374.9374.93-0.02%88
Nov 28, 202574.9574.9674.9374.9474.940.27%4
Nov 26, 202574.7474.7474.7474.7474.74-218
Nov 25, 202574.7074.9074.7074.7474.740.24%465
Nov 24, 202574.2974.5674.2174.5674.560.49%140
Nov 21, 202574.1474.1974.1474.1974.190.11%9
Nov 20, 202574.2274.2274.1174.1174.11-0.04%3
Nov 19, 202574.2474.2474.1374.1474.14-0.07%24
Nov 18, 202574.2074.2074.2074.2074.20-0.02%162
Nov 17, 202574.2174.2274.2174.2174.21-0.01%265
Nov 14, 202574.2174.2274.2174.2274.22-0.30%22
Nov 13, 202574.5574.5774.4474.4474.44-0.26%70
Nov 12, 202574.4974.6374.4974.6374.630.18%35
Nov 11, 202574.4374.5774.4374.5074.500.41%5
Nov 10, 202574.1074.1974.1074.1974.190.01%168
Nov 7, 202574.1874.1874.1874.1874.180.03%10
Nov 6, 202574.1674.2174.1174.1674.16-0.08%189
Nov 5, 202574.2274.2274.1874.2274.22-336
Nov 4, 202573.8874.2273.8874.2274.220.11%793
Nov 3, 202573.9574.1473.9074.1474.140.25%154
Oct 31, 202573.8773.9773.8773.9573.95-0.12%254
Oct 30, 202573.9574.0473.9574.0474.040.06%109
Oct 29, 202573.9674.0173.9574.0074.00-0.02%182
Oct 28, 202573.8874.0173.8874.0174.010.05%70
Oct 27, 202574.0574.0673.9773.9773.97-0.07%463
Oct 24, 202573.9174.0273.9074.0274.020.12%46
Oct 23, 202573.9073.9473.9073.9373.93-0.04%286
Oct 22, 202574.0574.2573.9673.9673.96-0.18%598
Oct 21, 202575.3975.3974.0574.1074.103.24%2,924
Oct 20, 202574.3474.3471.5271.7771.772.73%1,716
Oct 17, 202568.1069.8668.1069.8669.862.41%45
Oct 16, 202568.5169.6668.2268.2268.224.30%252
Oct 15, 202565.5666.0965.4165.4165.410.28%21
Oct 14, 202565.4965.4965.0365.2365.23-3.24%324
Oct 13, 202567.6367.8267.4167.4167.41-0.54%8
Oct 10, 202568.5868.5867.0067.7867.78-0.64%27
Oct 9, 202568.6568.7468.2168.2268.220.78%81
Oct 8, 202567.5167.6967.5167.6967.690.61%149