Hologic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.02	59.02	57.82	58.81	58.81	3.63%	2,769,978
May 9, 2025	56.30	56.82	55.97	56.75	56.75	1.01%	3,259,169
May 8, 2025	55.43	56.24	54.87	56.18	56.18	1.35%	5,038,082
May 7, 2025	53.15	57.51	52.81	55.43	55.43	4.37%	12,757,664
May 6, 2025	52.22	53.25	51.90	53.11	53.11	0.72%	3,637,374
May 5, 2025	54.34	54.34	52.69	52.73	52.73	-2.64%	3,988,579
May 2, 2025	55.31	55.62	52.12	54.16	54.16	-5.45%	7,843,428
May 1, 2025	57.54	57.93	56.96	57.28	57.28	-1.58%	2,512,222
Apr 30, 2025	58.57	58.57	57.56	58.20	58.20	-0.27%	2,877,893
Apr 29, 2025	58.01	58.59	57.60	58.36	58.36	0.48%	1,552,012
Apr 28, 2025	58.39	58.49	57.68	58.08	58.08	0.10%	1,579,271
Apr 25, 2025	58.30	58.34	57.28	58.02	58.02	-0.46%	1,814,362
Apr 24, 2025	58.47	58.61	57.75	58.29	58.29	0.24%	2,254,509
Apr 23, 2025	58.99	59.50	57.86	58.15	58.15	-0.07%	2,387,437
Apr 22, 2025	57.34	58.28	57.31	58.19	58.19	2.20%	1,849,991
Apr 21, 2025	57.46	57.46	56.39	56.94	56.94	-1.08%	2,068,316
Apr 17, 2025	56.27	57.75	55.89	57.56	57.56	1.88%	6,818,925
Apr 16, 2025	57.95	58.29	56.05	56.50	56.50	-2.35%	3,256,999
Apr 15, 2025	58.82	58.88	57.64	57.86	57.86	-1.67%	2,061,471
Apr 14, 2025	58.37	59.02	57.68	58.84	58.84	1.71%	4,435,720
Apr 11, 2025	57.16	58.22	56.27	57.85	57.85	1.21%	4,235,273
Apr 10, 2025	58.63	58.74	56.51	57.16	57.16	-3.63%	4,640,888
Apr 9, 2025	57.58	60.88	57.38	59.31	59.31	1.45%	4,497,521
Apr 8, 2025	62.05	62.41	57.48	58.46	58.46	-4.59%	6,943,913
Apr 7, 2025	60.49	62.23	59.60	61.27	61.27	0.67%	4,721,286
Apr 4, 2025	61.00	63.00	60.37	60.86	60.86	-1.35%	6,509,048
Apr 3, 2025	60.28	61.87	59.06	61.69	61.69	1.87%	4,596,048
Apr 2, 2025	60.91	61.04	60.03	60.56	60.56	-1.34%	1,342,926
Apr 1, 2025	61.74	61.87	60.86	61.38	61.38	-0.63%	1,518,374
Mar 31, 2025	61.36	62.18	61.05	61.77	61.77	0.73%	2,036,389
Mar 28, 2025	62.16	62.33	61.22	61.32	61.32	-1.60%	1,110,999
Mar 27, 2025	61.55	62.57	61.41	62.32	62.32	1.37%	1,303,646
Mar 26, 2025	60.87	61.88	60.54	61.48	61.48	1.12%	1,465,953
Mar 25, 2025	61.91	62.09	60.36	60.80	60.80	-1.76%	2,378,150
Mar 24, 2025	62.10	62.13	61.58	61.89	61.89	0.68%	2,689,977
Mar 21, 2025	60.98	61.49	60.40	61.47	61.47	0.75%	7,416,539
Mar 20, 2025	61.30	61.62	60.54	61.01	61.01	-0.75%	3,116,062
Mar 19, 2025	61.98	62.29	60.98	61.47	61.47	-0.82%	3,268,519
Mar 18, 2025	61.89	62.85	61.20	61.98	61.98	0.26%	3,766,530
Mar 17, 2025	60.52	62.00	60.52	61.82	61.82	1.83%	2,623,436
Mar 14, 2025	60.59	61.13	60.34	60.71	60.71	0.02%	2,516,114
Mar 13, 2025	61.02	61.52	60.34	60.70	60.70	-0.65%	2,339,041
Mar 12, 2025	62.19	62.41	60.63	61.10	61.10	-2.38%	2,443,713
Mar 11, 2025	65.62	65.62	62.48	62.59	62.59	-4.62%	2,330,971
Mar 10, 2025	64.64	66.50	64.13	65.62	65.62	1.67%	2,867,674
Mar 7, 2025	62.50	64.82	62.20	64.54	64.54	3.26%	3,005,465
Mar 6, 2025	61.91	62.87	61.70	62.50	62.50	0.68%	2,030,618
Mar 5, 2025	61.86	62.66	61.70	62.08	62.08	-0.35%	1,870,965
Mar 4, 2025	63.13	63.46	62.28	62.30	62.30	-1.53%	1,959,708
Mar 3, 2025	63.29	63.92	62.96	63.27	63.27	-0.19%	2,019,101