Hologic, Inc. - HOLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.95	67.21	67.21	67.43	65.87	1.57M
September 25, 2025	66.4	65.79	65.79	66.47	65.1	1.47M
September 24, 2025	67.45	66.4	66.4	67.98	66.37	1.36M
September 23, 2025	66.84	67.64	67.64	68.37	66.57	1.9M
September 22, 2025	66.3	67.29	67.29	67.62	65.5	2.05M
September 19, 2025	68.98	66.33	66.33	68.98	64	8.52M
September 18, 2025	66.75	68.27	68.27	68.32	65.56	5.58M
September 17, 2025	63.74	68.2	68.2	70.9	63.6	6.93M
September 16, 2025	63.91	63.33	63.33	64.22	63.19	1.69M
September 15, 2025	64.45	63.8	63.8	64.76	63.75	1.28M
September 12, 2025	66.05	64.45	64.45	66.25	64.38	1.01M
September 11, 2025	65.66	66.38	66.38	66.58	65.53	1.19M
September 10, 2025	66.68	65.51	65.51	66.76	65.37	830,100
September 09, 2025	66.44	66.72	66.72	66.97	66.2	1.19M
September 08, 2025	66.95	66.54	66.54	66.95	65.58	1.19M
September 05, 2025	66.36	66.76	66.76	67.55	66.07	1.27M
September 04, 2025	66.25	66.39	66.39	66.4	65.09	1.4M
September 03, 2025	66.27	66.24	66.24	66.64	65.43	1.41M
September 02, 2025	66.87	66.61	66.61	67.48	66.5	916,749
August 29, 2025	66.74	67.12	67.12	67.19	66.62	1.08M
August 28, 2025	66.5	66.62	66.62	66.73	65.83	1.16M
August 27, 2025	66.73	66.73	66.73	66.97	66.33	1.01M
August 26, 2025	67	66.63	66.63	67.22	66.33	3.04M
August 25, 2025	68	67.13	67.13	68.26	67.09	1.31M
August 22, 2025	67.7	68.26	68.26	68.47	66.67	1.55M
August 21, 2025	68.2	67.17	67.17	68.43	67.14	1.44M
August 20, 2025	68.03	68.76	68.76	68.79	67.74	1.89M
August 19, 2025	67.19	67.82	67.82	68.41	67.05	1.42M
August 18, 2025	69.03	67.27	67.27	69.03	67.25	2.08M
August 15, 2025	68.3	67.81	67.81	68.54	67.62	4.29M
August 14, 2025	68.94	68.06	68.06	68.94	67.69	1.81M
August 13, 2025	67.85	68.98	68.98	69.13	67.77	1.75M
August 12, 2025	67.89	67.95	67.95	68.08	67.39	1.16M
August 11, 2025	68.13	67.99	67.99	68.5	67.47	1.17M
August 08, 2025	68	68.06	68.06	68.33	67.67	1.89M
August 07, 2025	67.34	67.93	67.93	67.96	66.78	1.31M
August 06, 2025	69.07	66.89	66.89	69.07	66.86	1.9M
August 05, 2025	68	67.82	67.82	68.12	67.15	1.14M
August 04, 2025	67.16	67.91	67.91	67.99	66.81	1.22M
August 01, 2025	66.35	67.16	67.16	67.26	65.35	1.87M
July 31, 2025	66.45	66.82	66.82	67.52	65.05	3.19M
July 30, 2025	65.73	64.98	64.98	66.2	64.78	2.75M
July 29, 2025	65.7	66.04	66.04	66.25	65.17	1.66M
July 28, 2025	66.18	65.69	65.69	66.45	65.59	1.96M
July 25, 2025	66.36	66.5	66.5	66.96	65.61	1.09M
July 24, 2025	65.9	66.1	66.1	66.53	65.56	1.54M
July 23, 2025	65.55	65.95	65.95	66.05	65	1.44M
July 22, 2025	64.03	65.37	65.37	65.59	63.92	1.96M
July 21, 2025	63.98	63.69	63.69	64.52	63.58	2.33M
July 18, 2025	64.58	63.99	63.99	64.64	63.61	1.58M
July 17, 2025	63.72	64.02	64.02	64.15	63.39	1.52M
July 16, 2025	63.51	63.86	63.86	64.17	63.44	1.45M
July 15, 2025	64.51	63.26	63.26	64.81	63.22	1.73M
July 14, 2025	65.37	64.62	64.62	65.82	64.54	1.69M
July 11, 2025	66.7	65.72	65.72	66.92	65.63	1.78M
July 10, 2025	65.58	66.85	66.85	67.06	65.35	2.09M
July 09, 2025	65.8	65.85	65.85	66.43	64.68	2.12M
July 08, 2025	64.17	64.9	64.9	65.2	64.17	2.28M
July 07, 2025	64.76	64.37	64.37	64.95	64.05	1.82M
July 03, 2025	65.3	64.78	64.78	65.3	64.49	1.23M

Hologic, Inc. (HOLX) NASDAQ