Hologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.05	67.00	64.77	65.01	65.01	-0.15%	3,320,131
Jun 26, 2025	64.63	65.20	63.68	65.11	65.11	1.31%	2,404,771
Jun 25, 2025	64.64	64.75	63.81	64.27	64.27	-0.86%	2,015,098
Jun 24, 2025	64.25	64.94	63.68	64.83	64.83	0.62%	2,236,845
Jun 23, 2025	64.11	64.66	63.77	64.43	64.43	-0.08%	3,148,486
Jun 20, 2025	64.42	64.95	63.83	64.48	64.48	0.80%	5,573,110
Jun 18, 2025	64.30	64.92	63.76	63.97	63.97	-0.27%	3,239,813
Jun 17, 2025	64.74	65.13	63.96	64.14	64.14	-1.60%	3,116,250
Jun 16, 2025	64.70	65.41	64.00	65.18	65.18	0.66%	1,926,001
Jun 13, 2025	64.51	65.48	64.41	64.75	64.75	-0.72%	2,309,387
Jun 12, 2025	64.48	65.50	64.19	65.22	65.22	0.99%	1,732,424
Jun 11, 2025	64.97	65.72	64.20	64.58	64.58	-0.86%	2,740,611
Jun 10, 2025	64.69	65.40	64.30	65.14	65.14	0.88%	2,631,591
Jun 9, 2025	64.43	64.97	63.92	64.57	64.57	0.37%	2,234,230
Jun 6, 2025	63.51	64.60	63.20	64.33	64.33	2.00%	2,267,876
Jun 5, 2025	62.72	63.69	62.23	63.07	63.07	0.80%	2,435,121
Jun 4, 2025	63.31	63.84	62.49	62.57	62.57	-0.75%	2,491,092
Jun 3, 2025	62.05	64.15	61.52	63.04	63.04	1.66%	3,059,106
Jun 2, 2025	61.76	62.47	61.28	62.01	62.01	-0.26%	2,584,545
May 30, 2025	62.75	62.92	61.85	62.17	62.17	-1.19%	5,375,421
May 29, 2025	63.49	63.73	62.88	62.92	62.92	-1.24%	3,696,780
May 28, 2025	61.92	64.74	61.68	63.71	63.71	2.48%	8,762,693
May 27, 2025	54.89	68.25	54.52	62.17	62.17	14.54%	19,388,751
May 23, 2025	54.04	54.44	53.62	54.28	54.28	-0.37%	2,268,541
May 22, 2025	54.58	54.92	54.15	54.48	54.48	-0.62%	1,793,890
May 21, 2025	56.14	56.37	54.76	54.82	54.82	-2.92%	2,714,909
May 20, 2025	56.32	56.78	56.00	56.47	56.47	0.07%	1,897,878
May 19, 2025	56.45	56.72	56.10	56.43	56.43	-0.63%	1,636,912
May 16, 2025	55.75	56.81	55.35	56.79	56.79	1.88%	2,768,388
May 15, 2025	55.53	55.86	54.84	55.74	55.74	0.69%	3,092,993
May 14, 2025	57.19	57.19	55.15	55.36	55.36	-3.08%	3,605,633
May 13, 2025	58.54	58.67	57.00	57.12	57.12	-2.87%	3,367,289
May 12, 2025	58.02	59.02	57.82	58.81	58.81	3.63%	2,769,978
May 9, 2025	56.30	56.82	55.97	56.75	56.75	1.01%	3,259,169
May 8, 2025	55.43	56.24	54.87	56.18	56.18	1.35%	5,038,082
May 7, 2025	53.15	57.51	52.81	55.43	55.43	4.37%	12,757,664
May 6, 2025	52.22	53.25	51.90	53.11	53.11	0.72%	3,637,374
May 5, 2025	54.34	54.34	52.69	52.73	52.73	-2.64%	3,988,579
May 2, 2025	55.31	55.62	52.12	54.16	54.16	-5.45%	7,843,428
May 1, 2025	57.54	57.93	56.96	57.28	57.28	-1.58%	2,512,222
Apr 30, 2025	58.57	58.57	57.56	58.20	58.20	-0.27%	2,877,893
Apr 29, 2025	58.01	58.59	57.60	58.36	58.36	0.48%	1,552,012
Apr 28, 2025	58.39	58.49	57.68	58.08	58.08	0.10%	1,579,271
Apr 25, 2025	58.30	58.34	57.28	58.02	58.02	-0.46%	1,814,362
Apr 24, 2025	58.47	58.61	57.75	58.29	58.29	0.24%	2,254,509
Apr 23, 2025	58.99	59.50	57.86	58.15	58.15	-0.07%	2,387,437
Apr 22, 2025	57.34	58.28	57.31	58.19	58.19	2.20%	1,849,991
Apr 21, 2025	57.46	57.46	56.39	56.94	56.94	-1.08%	2,068,316
Apr 17, 2025	56.27	57.75	55.89	57.56	57.56	1.88%	6,818,925
Apr 16, 2025	57.95	58.29	56.05	56.50	56.50	-2.35%	3,256,999