Hologic, Inc. (HOLX)
NASDAQ: HOLX · Real-Time Price · USD
68.34
+0.61 (0.90%)
At close: Oct 8, 2025, 4:00 PM EDT
68.45
+0.11 (0.16%)
After-hours: Oct 8, 2025, 6:43 PM EDT

Hologic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202567.6268.3867.1568.3468.340.90%1,085,559
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
Sep 11, 202565.6666.5865.5366.3866.381.34%1,194,265
Sep 10, 202566.6866.7665.3765.5165.51-1.82%830,087
Sep 9, 202566.4466.9766.2066.7266.720.27%1,187,004
Sep 8, 202566.9566.9565.5866.5466.54-0.33%1,186,542
Sep 5, 202566.3667.5566.0766.7666.760.56%1,270,261
Sep 4, 202566.2566.4065.0966.3966.390.23%1,633,745
Sep 3, 202566.2766.6465.4366.2466.24-0.56%1,411,645
Sep 2, 202566.8767.4866.5066.6166.61-0.76%916,749
Aug 29, 202566.7467.1966.6267.1267.120.75%1,080,191
Aug 28, 202566.5066.7365.8366.6266.62-0.16%1,157,555
Aug 27, 202566.7366.9866.3366.7366.730.15%1,010,871
Aug 26, 202567.0067.2266.3366.6366.63-0.74%3,038,660
Aug 25, 202568.0068.2667.0967.1367.13-1.66%1,314,277
Aug 22, 202567.7068.4866.6768.2668.261.62%1,545,907
Aug 21, 202568.2068.4367.1467.1767.17-2.31%1,440,635
Aug 20, 202568.0368.7967.7468.7668.761.39%1,890,938
Aug 19, 202567.1968.4167.0567.8267.820.82%1,416,144
Aug 18, 202569.0369.0367.2567.2767.27-0.80%2,084,246
Aug 15, 202568.3068.5467.6267.8167.81-0.37%4,294,477
Aug 14, 202568.9468.9467.6968.0668.06-1.33%1,813,623
Aug 13, 202567.8569.1367.7768.9868.981.52%1,747,081
Aug 12, 202567.8968.0867.3967.9567.95-0.06%1,162,193
Aug 11, 202568.1368.5067.4767.9967.99-0.10%1,173,272
Aug 8, 202568.0068.3467.6768.0668.060.19%1,889,601
Aug 7, 202567.3467.9666.7867.9367.931.55%1,311,740
Aug 6, 202569.0769.0766.8666.8966.89-1.37%1,897,538
Aug 5, 202568.0068.1267.1567.8267.82-0.13%1,140,451
Aug 4, 202567.1667.9966.8167.9167.911.12%1,223,968
Aug 1, 202566.3567.2665.3567.1667.160.51%1,874,049
Jul 31, 202566.4567.5265.0566.8266.822.83%3,187,978
Jul 30, 202565.7366.2064.7864.9864.98-1.61%2,750,659