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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.27	65.61	65.61	66.27	65.51	187
September 09, 2025	66.36	66.36	66.36	66.36	66.36	350
September 08, 2025	66.35	66.2	66.2	66.35	66.2	160
September 05, 2025	67.11	66.94	66.94	67.11	66.94	167
September 04, 2025	66.25	65.82	65.82	66.25	65.5	456
September 03, 2025	66	66.03	66.03	66.19	65.48	264
September 02, 2025	66.99	66.74	66.74	67.28	66.74	3,388
August 29, 2025	67.05	66.94	66.94	67.05	66.94	2,160
August 28, 2025	66.5	66.33	66.33	66.79	66.21	186
August 27, 2025	66.56	66.62	66.62	66.62	66.42	209
August 26, 2025	67	66.88	66.88	67.14	66.51	117
August 22, 2025	66.67	68.19	68.19	68.19	66.67	28
August 21, 2025	68.2	68.09	68.09	68.29	68.09	6
August 20, 2025	68.03	68.06	68.06	68.43	67.95	54
August 19, 2025	67.41	67.91	67.91	68.16	67.41	128
August 18, 2025	68.84	67.78	67.78	68.84	67.78	743
August 15, 2025	68.07	67.78	67.78	68.07	67.78	20
August 14, 2025	69	68.28	68.28	69	68.28	44
August 13, 2025	67.66	68.28	68.28	68.28	67.66	13
August 12, 2025	67.56	67.67	67.67	67.77	67.56	3,850
August 11, 2025	69.5	67.71	67.71	69.5	67.71	87
August 08, 2025	67.86	67.86	67.86	67.86	67.86	833
August 07, 2025	67.19	67.19	67.19	67.26	67.19	18
August 06, 2025	69.6	67.53	67.53	69.6	67.51	149
August 05, 2025	68	67.64	67.64	68	67.64	38
August 04, 2025	67.01	67.13	67.13	67.66	67.01	136
August 01, 2025	66.68	66.27	66.27	66.88	66.27	137
July 31, 2025	65.73	66.77	66.77	66.97	65.63	600
July 30, 2025	65.62	65.62	65.62	65.62	65.62	580
July 29, 2025	65.85	66	66	66	65.75	11
July 25, 2025	66.36	66.73	66.73	66.73	66.28	8
July 24, 2025	66.17	66.16	66.16	66.17	66.16	16
July 23, 2025	65.43	65.72	65.72	65.72	65.43	12
July 22, 2025	64.03	65.2	65.2	65.22	64.03	220
July 21, 2025	64.28	64.28	64.28	64.28	64.28	45
July 18, 2025	63.87	63.87	63.87	63.87	63.87	9
July 17, 2025	63.69	63.72	63.72	63.72	63.69	1
July 16, 2025	63.85	63.8	63.8	63.85	63.8	36
July 15, 2025	64.61	63.54	63.54	64.66	63.54	750
July 14, 2025	65.21	64.96	64.96	65.69	64.96	196
July 11, 2025	66.88	66.4	66.4	66.88	66.4	43
July 10, 2025	66.59	66.68	66.68	66.79	66.59	60
July 09, 2025	65.37	65.37	65.37	65.37	65.37	3
July 08, 2025	64.64	64.82	64.82	64.87	64.51	40
July 07, 2025	64.87	64.57	64.57	64.88	64.57	12
July 03, 2025	64.85	64.71	64.71	64.85	64.71	230
July 02, 2025	64.86	64.85	64.85	65.12	64.71	21
June 30, 2025	64.77	65.09	65.09	65.21	64.77	243

Hologic, Inc. (0J5Q.L) LSE