5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
+12.30%
6 MONTH PERFORMANCE
+16.54%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
-0.49%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.00 | $74.97 (-0.04%) | $75.10 | $74.82 | 1.73 M | $16.81 B |
| 12/04/2025 | $75.00 | $74.86 (-0.19%) | $75.12 | $74.55 | 3.63 M | $16.79 B |
| 12/03/2025 | $74.85 | $75.01 (0.21%) | $75.10 | $74.85 | 1.26 M | $16.82 B |
| 12/02/2025 | $74.96 | $74.82 (-0.19%) | $74.98 | $74.80 | 1.99 M | $16.78 B |
| 12/01/2025 | $74.82 | $74.84 (0.03%) | $75.06 | $74.76 | 2.00 M | $16.78 B |
| 11/28/2025 | $74.75 | $74.97 (0.29%) | $75.03 | $74.75 | 1.03 M | $16.81 B |
| 11/26/2025 | $74.70 | $74.80 (0.13%) | $74.92 | $74.69 | 2.53 M | $16.77 B |
| 11/25/2025 | $74.70 | $74.88 (0.24%) | $74.98 | $74.63 | 3.57 M | $16.79 B |
| 11/24/2025 | $74.27 | $74.76 (0.66%) | $74.86 | $74.20 | 4.96 M | $16.77 B |
| 11/21/2025 | $74.14 | $74.36 (0.3%) | $74.41 | $74.12 | 3.79 M | $16.68 B |
| 11/20/2025 | $74.22 | $74.12 (-0.13%) | $74.25 | $74.10 | 3.42 M | $16.62 B |
| 11/19/2025 | $74.15 | $74.17 (0.03%) | $74.23 | $74.10 | 3.02 M | $16.63 B |
| 11/18/2025 | $74.17 | $74.11 (-0.08%) | $74.20 | $74.11 | 3.31 M | $16.62 B |
| 11/17/2025 | $74.17 | $74.14 (-0.04%) | $74.27 | $74.12 | 4.53 M | $16.63 B |
| 11/14/2025 | $74.26 | $74.15 (-0.15%) | $74.36 | $74.09 | 5.30 M | $16.63 B |
| 11/13/2025 | $74.56 | $74.26 (-0.4%) | $74.61 | $74.25 | 2.88 M | $16.65 B |
| 11/12/2025 | $74.45 | $74.56 (0.15%) | $74.66 | $74.45 | 2.06 M | $16.72 B |
| 11/11/2025 | $74.45 | $74.60 (0.2%) | $74.66 | $74.34 | 1.72 M | $16.73 B |
| 11/10/2025 | $74.12 | $74.30 (0.24%) | $74.42 | $74.08 | 2.15 M | $16.66 B |
| 11/07/2025 | $74.17 | $74.10 (-0.09%) | $74.19 | $74.07 | 4.74 M | $16.62 B |
| 11/06/2025 | $74.18 | $74.15 (-0.04%) | $74.24 | $74.11 | 4.16 M | $16.63 B |
| 11/05/2025 | $74.20 | $74.23 (0.04%) | $74.28 | $74.04 | 3.80 M | $16.65 B |
| 11/04/2025 | $74.10 | $74.11 (0.01%) | $74.26 | $73.96 | 4.26 M | $16.62 B |
| 11/03/2025 | $73.92 | $74.06 (0.19%) | $74.22 | $73.86 | 3.42 M | $16.61 B |
| 10/31/2025 | $73.94 | $73.91 (-0.04%) | $74.00 | $73.86 | 2.83 M | $16.58 B |
| 10/30/2025 | $73.96 | $73.93 (-0.04%) | $74.06 | $73.87 | 5.25 M | $16.58 B |
| 10/29/2025 | $73.99 | $73.98 (-0.01%) | $74.09 | $73.88 | 5.00 M | $16.59 B |
| 10/28/2025 | $73.97 | $74.01 (0.05%) | $74.10 | $73.85 | 3.33 M | $16.60 B |
| 10/27/2025 | $74.05 | $73.95 (-0.14%) | $74.18 | $73.94 | 3.10 M | $16.59 B |
| 10/24/2025 | $73.91 | $73.99 (0.11%) | $74.11 | $73.87 | 5.16 M | $16.60 B |
| 10/23/2025 | $73.91 | $73.89 (-0.03%) | $74.03 | $73.86 | 6.85 M | $16.57 B |
| 10/22/2025 | $74.05 | $73.93 (-0.16%) | $74.22 | $73.88 | 11.16 M | $16.58 B |
| 10/21/2025 | $74.63 | $73.98 (-0.87%) | $74.71 | $73.96 | 22.35 M | $16.59 B |
| 10/20/2025 | $73.07 | $71.87 (-1.64%) | $73.09 | $71.49 | 3.70 M | $16.12 B |
| 10/17/2025 | $68.60 | $69.85 (1.82%) | $70.17 | $68.60 | 2.87 M | $15.67 B |
| 10/16/2025 | $67.75 | $68.50 (1.11%) | $69.98 | $67.75 | 2.85 M | $15.37 B |
| 10/15/2025 | $65.56 | $67.00 (2.2%) | $67.07 | $65.12 | 1.48 M | $15.03 B |
| 10/14/2025 | $65.49 | $65.92 (0.66%) | $66.29 | $65.00 | 1.02 M | $14.79 B |
| 10/13/2025 | $67.14 | $65.51 (-2.43%) | $67.99 | $65.41 | 2.11 M | $14.69 B |
| 10/10/2025 | $68.58 | $67.76 (-1.2%) | $68.98 | $67.02 | 1.71 M | $15.20 B |
| 10/09/2025 | $68.40 | $68.62 (0.32%) | $68.82 | $67.95 | 1.05 M | $15.39 B |
| 10/08/2025 | $67.62 | $68.34 (1.06%) | $68.38 | $67.15 | 1.12 M | $15.33 B |
| 10/07/2025 | $68.26 | $67.73 (-0.78%) | $68.45 | $67.10 | 1.16 M | $15.19 B |
| 10/06/2025 | $68.22 | $67.34 (-1.29%) | $68.22 | $66.94 | 1.08 M | $15.11 B |
| 10/03/2025 | $67.92 | $68.22 (0.44%) | $69.13 | $67.55 | 1.16 M | $15.30 B |
| 10/02/2025 | $66.86 | $67.91 (1.57%) | $68.00 | $66.32 | 1.77 M | $15.23 B |
| 10/01/2025 | $67.70 | $67.04 (-0.97%) | $68.50 | $66.64 | 2.24 M | $15.04 B |
| 09/30/2025 | $66.95 | $67.49 (0.81%) | $67.64 | $66.89 | 1.48 M | $15.14 B |
| 09/29/2025 | $67.51 | $67.15 (-0.53%) | $67.51 | $66.32 | 1.61 M | $15.06 B |
| 09/26/2025 | $65.95 | $67.21 (1.91%) | $67.43 | $65.87 | 1.57 M | $15.08 B |
| 09/25/2025 | $66.40 | $65.79 (-0.92%) | $66.47 | $65.10 | 1.47 M | $14.76 B |
| 09/24/2025 | $67.45 | $66.40 (-1.56%) | $67.98 | $66.37 | 1.36 M | $14.89 B |
| 09/23/2025 | $66.84 | $67.64 (1.2%) | $68.37 | $66.57 | 1.90 M | $15.17 B |
| 09/22/2025 | $66.30 | $67.29 (1.49%) | $67.62 | $65.50 | 2.05 M | $15.09 B |
| 09/19/2025 | $68.98 | $66.33 (-3.84%) | $68.98 | $64.00 | 8.52 M | $14.88 B |
| 09/18/2025 | $66.75 | $68.27 (2.28%) | $68.32 | $65.56 | 5.58 M | $15.31 B |
| 09/17/2025 | $63.74 | $68.20 (7%) | $70.90 | $63.60 | 6.93 M | $15.30 B |
| 09/16/2025 | $63.91 | $63.33 (-0.91%) | $64.22 | $63.19 | 1.69 M | $14.21 B |
| 09/15/2025 | $64.45 | $63.80 (-1.01%) | $64.76 | $63.75 | 1.28 M | $14.31 B |
| 09/12/2025 | $66.05 | $64.45 (-2.42%) | $66.25 | $64.38 | 1.01 M | $14.46 B |
| 09/11/2025 | $65.66 | $66.38 (1.1%) | $66.58 | $65.53 | 1.19 M | $14.89 B |
| 09/10/2025 | $66.68 | $65.51 (-1.75%) | $66.76 | $65.37 | 830.10 K | $14.69 B |
| 09/09/2025 | $66.44 | $66.72 (0.42%) | $66.97 | $66.20 | 1.19 M | $14.97 B |
| 09/08/2025 | $66.95 | $66.54 (-0.61%) | $66.95 | $65.58 | 1.19 M | $14.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
