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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 27, 2025	65.49	65.8	65.8	65.8	65.18	859
June 26, 2025	64.63	64.9	64.9	64.9	64.5	3
June 25, 2025	64.17	64.17	64.17	64.17	64.17	50
June 24, 2025	64.12	64.03	64.03	64.16	64.03	85
June 23, 2025	64.16	64.16	64.16	64.16	64.16	33
June 20, 2025	64.21	64.57	64.57	64.57	64.21	1,001
June 18, 2025	64.49	64.64	64.64	64.64	64.03	3,685
June 16, 2025	64.86	65.07	65.07	65.07	64.02	80
June 13, 2025	64.51	64.51	64.51	64.51	64.51	10
June 12, 2025	64.89	64.72	64.72	65.34	64.72	163
June 11, 2025	65.29	65.51	65.51	65.51	64.77	172
June 10, 2025	64.79	64.99	64.99	65.24	64.79	156
June 09, 2025	64.43	64.88	64.88	64.88	64.43	5
June 06, 2025	63.51	63.51	63.51	64.31	63.51	6
June 05, 2025	62.43	62.43	62.43	62.43	62.43	0

Hologic, Inc. (0J5Q.L) LSE