Hologic, Inc. - 0J5Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.83	75.08	75.08	75.08	74.83	106
December 03, 2025	74.85	75.01	75.01	75.01	74.85	7,965
December 02, 2025	75.01	74.86	74.86	75.01	74.86	7
December 01, 2025	74.93	74.93	74.93	74.93	74.93	176
November 28, 2025	74.95	74.94	74.94	74.96	74.93	852
November 26, 2025	74.74	74.74	74.74	74.74	74.74	436
November 25, 2025	74.56	74.74	74.74	74.9	74.56	948
November 24, 2025	74.29	74.56	74.56	74.56	74.21	140
November 21, 2025	74.14	74.19	74.19	74.19	74.14	298
November 20, 2025	74.22	74.11	74.22	74.22	74.11	3
November 19, 2025	74.15	74.14	74.14	74.15	74.14	24
November 18, 2025	74.19	74.19	74.19	74.19	74.19	162
November 17, 2025	74.21	74.22	74.22	74.22	74.21	265
November 14, 2025	74.21	74.21	74.21	74.21	74.21	560
November 13, 2025	74.55	74.43	74.43	74.57	74.43	1,750
November 12, 2025	74.49	74.63	74.63	74.63	74.49	35
November 11, 2025	74.43	74.5	74.5	74.57	74.43	5
November 10, 2025	74.1	74.19	74.19	74.19	74.1	168
November 07, 2025	74.18	74.18	74.18	74.18	74.18	10
November 06, 2025	74.16	74.16	74.16	74.21	74.11	189
November 05, 2025	74.19	74.22	74.22	74.22	74.18	336
November 04, 2025	74.02	74.22	74.22	74.22	74.02	793
November 03, 2025	73.95	74.14	74.14	74.14	73.9	154
October 31, 2025	73.87	73.95	73.95	73.95	73.87	254
October 30, 2025	73.95	74.04	74.04	74.04	73.95	109
October 29, 2025	73.96	74	74	74.01	73.96	182
October 28, 2025	73.88	74.01	74.01	74.01	73.88	70
October 27, 2025	74.05	73.97	73.97	74.06	73.97	463
October 24, 2025	73.9	74.02	74.02	74.02	73.9	46
October 23, 2025	73.9	73.93	73.93	73.94	73.9	286
October 22, 2025	74.05	73.96	73.96	74.25	73.96	597
October 21, 2025	75.39	74.1	74.1	75.39	74.05	2,924
October 20, 2025	73.2	71.77	71.77	73.29	71.52	1,716
October 17, 2025	68.1	68.86	69.86	69.86	68.1	56
October 16, 2025	68.51	68.22	68.22	69.66	68.22	375
October 15, 2025	65.56	65.41	65.41	65.79	65.41	21
October 14, 2025	65.49	65.23	65.27	65.49	65.03	81
October 13, 2025	67.41	67.41	67.41	67.41	67.41	18
October 10, 2025	68.58	67.87	67.87	68.58	67	27
October 09, 2025	68.73	68.22	68.22	68.73	68.21	81
October 08, 2025	67.51	67.69	67.69	67.69	67.51	149
October 07, 2025	68.53	67.28	67.28	68.53	67.28	187
October 06, 2025	68.1	67.03	67.03	68.1	67.03	873
October 03, 2025	67.53	69.04	69.04	69.04	67.53	87
October 02, 2025	68.49	67.09	66.5	68.49	66.47	62
October 01, 2025	68.25	68.25	68.25	68.25	68.25	14
September 30, 2025	66.99	67.1	67.1	67.1	66.99	1,504
September 29, 2025	66.57	67.13	67.13	67.13	66.57	344
September 26, 2025	66.44	66.57	66.44	66.93	66.44	1
September 25, 2025	66.37	66.4	66.4	66.4	65.92	162
September 24, 2025	67.78	67.12	67.12	67.78	67.12	234
September 23, 2025	67.27	67.41	67.41	68.01	67.27	523
September 22, 2025	66.39	67.44	67.44	67.44	66	820
September 19, 2025	67.05	65.35	65.35	68.78	64.09	57,062
September 18, 2025	66.75	67.05	67.05	67.59	65.58	6,691
September 17, 2025	63.91	64.28	64.28	64.28	63.74	42
September 16, 2025	64.2	63.49	63.49	64.2	63.2	2,320
September 15, 2025	64.13	64.2	64.2	64.2	63.93	103
September 12, 2025	65.89	64.72	64.72	65.89	64.44	170
September 11, 2025	65.61	65.61	65.61	65.61	65.61	119

Hologic, Inc. (0J5Q.L) LSE