Hologic, Inc. (LON:0J5Q)
London · Delayed Price · Currency is GBP · Price in USD 69.86
+1.64 (2.41%)
At close: Oct 17, 2025
Hologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 68.10 | 69.86 | 68.10 | 69.86 | 69.86 | 2.41% | 45 |
| Oct 16, 2025 | 68.51 | 69.66 | 68.22 | 68.22 | 68.22 | 4.30% | 252 |
| Oct 15, 2025 | 65.56 | 66.09 | 65.41 | 65.41 | 65.41 | 0.28% | 21 |
| Oct 14, 2025 | 65.49 | 65.49 | 65.03 | 65.23 | 65.23 | -3.24% | 324 |
| Oct 13, 2025 | 67.63 | 67.82 | 67.41 | 67.41 | 67.41 | -0.54% | 8 |
| Oct 10, 2025 | 68.58 | 68.58 | 67.00 | 67.78 | 67.78 | -0.64% | 27 |
| Oct 9, 2025 | 68.65 | 68.74 | 68.21 | 68.22 | 68.22 | 0.78% | 81 |
| Oct 8, 2025 | 67.51 | 67.69 | 67.51 | 67.69 | 67.69 | 0.61% | 149 |
| Oct 7, 2025 | 68.53 | 68.53 | 67.28 | 67.28 | 67.28 | 0.37% | 187 |
| Oct 6, 2025 | 68.10 | 68.10 | 67.03 | 67.03 | 67.03 | -2.91% | 873 |
| Oct 3, 2025 | 67.53 | 69.04 | 67.53 | 69.04 | 69.04 | 2.91% | 87 |
| Oct 2, 2025 | 68.49 | 68.49 | 66.48 | 67.09 | 67.09 | -1.81% | 61 |
| Oct 1, 2025 | 68.33 | 68.33 | 68.25 | 68.33 | 68.33 | 1.84% | 10 |
| Sep 30, 2025 | 66.99 | 67.10 | 66.99 | 67.10 | 67.10 | -0.05% | 1,504 |
| Sep 29, 2025 | 67.12 | 67.13 | 67.12 | 67.13 | 67.13 | 0.30% | 57 |
| Sep 26, 2025 | 66.44 | 66.93 | 66.44 | 66.93 | 66.93 | 0.80% | 2 |
| Sep 25, 2025 | 66.37 | 66.40 | 65.92 | 66.40 | 66.40 | -1.07% | 113 |
| Sep 24, 2025 | 67.78 | 67.78 | 67.12 | 67.12 | 67.12 | -0.44% | 234 |
| Sep 23, 2025 | 67.27 | 68.01 | 67.27 | 67.41 | 67.41 | -0.03% | 423 |
| Sep 22, 2025 | 66.39 | 67.44 | 66.00 | 67.44 | 67.44 | 3.19% | 820 |
| Sep 19, 2025 | 68.67 | 68.78 | 64.09 | 65.35 | 65.35 | -2.82% | 1,217 |
| Sep 18, 2025 | 66.75 | 67.59 | 65.58 | 67.25 | 67.25 | 4.61% | 4,681 |
| Sep 17, 2025 | 63.91 | 64.28 | 63.74 | 64.28 | 64.28 | 1.24% | 42 |
| Sep 16, 2025 | 64.38 | 64.38 | 63.20 | 63.49 | 63.49 | -1.11% | 2,142 |
| Sep 15, 2025 | 64.82 | 64.82 | 63.93 | 64.20 | 64.20 | -0.80% | 103 |
| Sep 12, 2025 | 65.89 | 65.99 | 64.44 | 64.72 | 64.72 | -1.35% | 170 |
| Sep 11, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - | 119 |
| Sep 10, 2025 | 66.27 | 66.51 | 65.51 | 65.61 | 65.61 | -1.13% | 187 |
| Sep 9, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.24% | 180 |
| Sep 8, 2025 | 66.97 | 66.97 | 65.78 | 66.20 | 66.20 | -1.11% | 111 |
| Sep 5, 2025 | 67.11 | 67.11 | 66.94 | 66.94 | 66.94 | 1.70% | 88 |
| Sep 4, 2025 | 66.25 | 66.25 | 65.50 | 65.82 | 65.82 | -0.32% | 275 |
| Sep 3, 2025 | 66.00 | 66.19 | 65.48 | 66.03 | 66.03 | -1.06% | 264 |
| Sep 2, 2025 | 66.99 | 67.28 | 66.74 | 66.74 | 66.74 | -0.30% | 3,388 |
| Aug 29, 2025 | 67.05 | 67.05 | 66.94 | 66.94 | 66.94 | 0.93% | 34 |
| Aug 28, 2025 | 66.50 | 66.79 | 66.21 | 66.33 | 66.33 | -0.26% | 101 |
| Aug 27, 2025 | 66.56 | 66.62 | 66.42 | 66.50 | 66.50 | -0.42% | 209 |
| Aug 26, 2025 | 67.00 | 67.14 | 66.51 | 66.78 | 66.78 | -1.08% | 117 |
| Aug 25, 2025 | 67.55 | 67.55 | 67.27 | 67.51 | 67.51 | -0.98% | 2 |
| Aug 22, 2025 | 66.67 | 68.19 | 66.67 | 68.18 | 68.18 | 0.13% | 28 |
| Aug 21, 2025 | 68.20 | 68.29 | 68.09 | 68.09 | 68.09 | 0.04% | 6 |
| Aug 20, 2025 | 68.03 | 68.43 | 67.95 | 68.06 | 68.06 | 0.22% | 54 |
| Aug 19, 2025 | 67.41 | 68.16 | 67.41 | 67.91 | 67.91 | 0.19% | 93 |
| Aug 18, 2025 | 68.84 | 68.84 | 67.78 | 67.78 | 67.78 | 0.01% | 722 |
| Aug 15, 2025 | 68.07 | 68.07 | 67.78 | 67.78 | 67.78 | -0.73% | 11 |
| Aug 14, 2025 | 69.00 | 69.00 | 68.28 | 68.28 | 68.28 | -0.01% | 29 |
| Aug 13, 2025 | 67.66 | 68.28 | 67.66 | 68.28 | 68.28 | 0.89% | 13 |
| Aug 12, 2025 | 67.56 | 67.77 | 67.56 | 67.68 | 67.68 | -0.06% | 38 |
| Aug 11, 2025 | 69.50 | 69.50 | 67.71 | 67.71 | 67.71 | -0.22% | 87 |
| Aug 8, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.00% | 833 |