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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.03	74.86	74.86	75.12	74.74	2.86M
December 03, 2025	74.85	75.01	75.01	75.1	74.85	1.26M
December 02, 2025	74.96	74.82	74.82	74.98	74.8	1.99M
December 01, 2025	74.82	74.84	74.84	75.06	74.76	2M
November 28, 2025	74.75	74.97	74.97	75.03	74.75	1.03M
November 26, 2025	74.7	74.8	74.8	74.92	74.69	2.53M
November 25, 2025	74.7	74.88	74.88	74.98	74.63	3.57M
November 24, 2025	74.27	74.76	74.76	74.86	74.2	4.96M
November 21, 2025	74.14	74.36	74.36	74.41	74.12	3.79M
November 20, 2025	74.22	74.12	74.12	74.25	74.1	3.42M
November 19, 2025	74.15	74.17	74.17	74.23	74.1	3.02M
November 18, 2025	74.17	74.11	74.11	74.2	74.11	3.31M
November 17, 2025	74.17	74.14	74.14	74.27	74.12	4.53M
November 14, 2025	74.26	74.15	74.15	74.36	74.09	5.3M
November 13, 2025	74.56	74.26	74.26	74.62	74.25	2.88M
November 12, 2025	74.45	74.56	74.56	74.66	74.45	2.06M
November 11, 2025	74.45	74.6	74.6	74.66	74.34	1.72M
November 10, 2025	74.12	74.3	74.3	74.42	74.08	2.15M
November 07, 2025	74.17	74.1	74.1	74.19	74.07	4.74M
November 06, 2025	74.18	74.15	74.15	74.24	74.11	4.16M
November 05, 2025	74.2	74.23	74.23	74.28	74.04	3.8M
November 04, 2025	74.1	74.11	74.11	74.26	73.96	4.26M
November 03, 2025	73.92	74.06	74.06	74.22	73.86	3.42M
October 31, 2025	73.94	73.91	73.91	74	73.86	2.83M
October 30, 2025	73.96	73.93	73.93	74.06	73.87	5.25M
October 29, 2025	73.99	73.98	73.98	74.09	73.88	5M
October 28, 2025	73.97	74.01	74.01	74.1	73.85	3.33M
October 27, 2025	74.05	73.95	73.95	74.18	73.94	3.1M
October 24, 2025	73.91	73.99	73.99	74.11	73.87	5.16M
October 23, 2025	73.92	73.89	73.89	74.03	73.86	6.85M
October 22, 2025	74.05	73.93	73.93	74.22	73.88	11.16M
October 21, 2025	74.63	73.98	73.98	74.71	73.96	22.35M
October 20, 2025	73.07	71.87	71.87	73.09	71.49	3.7M
October 17, 2025	68.6	69.85	69.85	70.17	68.6	2.87M
October 16, 2025	67.75	68.5	68.5	69.98	67.75	2.85M
October 15, 2025	65.56	67	67	67.07	65.12	1.48M
October 14, 2025	65.49	65.92	65.92	66.29	65	1.02M
October 13, 2025	67.14	65.51	65.51	67.99	65.41	2.11M
October 10, 2025	68.58	67.76	67.76	68.98	67.02	1.71M
October 09, 2025	68.4	68.62	68.62	68.82	67.95	1.05M
October 08, 2025	67.62	68.34	68.34	68.38	67.15	1.12M
October 07, 2025	68.26	67.73	67.73	68.45	67.1	1.16M
October 06, 2025	68.22	67.34	67.34	68.22	66.94	1.08M
October 03, 2025	67.92	68.22	68.22	69.13	67.55	1.16M
October 02, 2025	66.86	67.91	67.91	68	66.32	1.77M
October 01, 2025	67.7	67.04	67.04	68.5	66.64	2.24M
September 30, 2025	66.95	67.49	67.49	67.64	66.89	1.48M
September 29, 2025	67.51	67.15	67.15	67.51	66.32	1.61M
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

Hologic, Inc. (HOLX) NASDAQ