Skip to main content
logo
Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
74.12
-0.05 (-0.07%)
At close: Nov 20, 2025, 4:00 PM EST
74.23
+0.11 (0.15%)
After-hours: Nov 20, 2025, 6:45 PM EST

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202574.2274.2574.1074.1274.12-0.07%3,417,879
Nov 19, 202574.1574.2374.1074.1774.170.08%3,020,520
Nov 18, 202574.1774.2074.1174.1174.11-0.04%3,310,480
Nov 17, 202574.1774.2774.1274.1474.14-0.01%4,530,192
Nov 14, 202574.2674.3674.0974.1574.15-0.15%5,298,045
Nov 13, 202574.5674.6274.2574.2674.26-0.40%2,880,691
Nov 12, 202574.4574.6674.4574.5674.56-0.05%2,057,438
Nov 11, 202574.4574.6674.3474.6074.600.40%1,722,479
Nov 10, 202574.1274.4274.0874.3074.300.27%2,146,867
Nov 7, 202574.1774.1974.0774.1074.10-0.07%4,739,604
Nov 6, 202574.1874.2474.1174.1574.15-0.11%4,162,779
Nov 5, 202574.2074.2874.0474.2374.230.16%3,799,240
Nov 4, 202574.1074.2673.9674.1174.110.07%4,258,327
Nov 3, 202573.9274.2373.8674.0674.060.20%3,421,718
Oct 31, 202573.9474.0073.8673.9173.91-0.03%2,825,138
Oct 30, 202573.9674.0673.8773.9373.93-0.07%5,251,737
Oct 29, 202573.9974.0973.8873.9873.98-0.04%5,002,087
Oct 28, 202573.9774.1073.8574.0174.010.08%3,334,762
Oct 27, 202574.0574.1873.9573.9573.95-0.05%3,104,676
Oct 24, 202573.9174.1173.8773.9973.990.14%5,163,328
Oct 23, 202573.9174.0373.8673.8973.89-0.05%6,854,663
Oct 22, 202574.0574.2373.8873.9373.93-0.07%11,159,459
Oct 21, 202574.6374.7173.9673.9873.982.94%22,349,348
Oct 20, 202573.0773.0971.4971.8771.872.89%3,703,238
Oct 17, 202568.6070.1768.6069.8569.851.97%2,871,914
Oct 16, 202567.7569.9867.7568.5068.502.24%2,851,953
Oct 15, 202565.5667.0765.1267.0067.001.64%1,477,425
Oct 14, 202565.4966.2965.0065.9265.920.63%1,022,768
Oct 13, 202567.1467.9965.4165.5165.51-3.32%2,108,835
Oct 10, 202568.5868.9867.0267.7667.76-1.25%1,706,268
Oct 9, 202568.4068.8267.9568.6268.620.41%1,047,805
Oct 8, 202567.6268.3867.1568.3468.340.90%1,116,657
Oct 7, 202568.2668.4567.1067.7367.730.58%1,160,895
Oct 6, 202568.2268.2266.9467.3467.34-1.29%1,083,268
Oct 3, 202567.9269.1367.5568.2268.220.46%1,158,395
Oct 2, 202566.8668.0066.3267.9167.911.30%1,768,706
Oct 1, 202567.7068.5066.6467.0467.04-0.67%2,240,702
Sep 30, 202566.9567.6466.8967.4967.490.51%1,477,230
Sep 29, 202567.5167.5166.3267.1567.15-0.09%1,605,413
Sep 26, 202565.9567.4365.8767.2167.212.16%1,569,886
Sep 25, 202566.4066.4765.1065.7965.79-0.92%1,470,029
Sep 24, 202567.4567.9866.3766.4066.40-1.83%1,360,528
Sep 23, 202566.8468.3766.5767.6467.640.52%1,896,952
Sep 22, 202566.3067.6265.5067.2967.291.45%2,054,414
Sep 19, 202568.9868.9864.0066.3366.33-2.84%8,515,126
Sep 18, 202566.7568.3265.5668.2768.270.10%5,579,492
Sep 17, 202563.7470.9063.6068.2068.207.69%6,930,165
Sep 16, 202563.9164.2263.1963.3363.33-0.74%1,690,692
Sep 15, 202564.4564.7663.7563.8063.80-1.01%1,276,173
Sep 12, 202566.0566.2564.3864.4564.45-2.91%1,005,460