5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
+10.49%
6 MONTH PERFORMANCE
+13.92%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+4.42%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $74.80 | $74.87 (0.09%) | $74.99 | $74.79 | 1.90 M | $16.90 B |
| 01/08/2026 | $74.90 | $74.88 (-0.03%) | $75.05 | $74.72 | 2.57 M | $16.90 B |
| 01/07/2026 | $74.85 | $74.96 (0.15%) | $74.96 | $74.85 | 1.33 M | $16.92 B |
| 01/06/2026 | $74.78 | $74.91 (0.17%) | $75.09 | $74.77 | 2.96 M | $16.90 B |
| 01/05/2026 | $74.52 | $74.75 (0.31%) | $74.89 | $74.51 | 3.30 M | $16.87 B |
| 01/02/2026 | $74.55 | $74.56 (0.01%) | $74.60 | $74.49 | 1.31 M | $16.83 B |
| 12/31/2025 | $74.52 | $74.49 (-0.04%) | $74.57 | $74.49 | 1.59 M | $16.81 B |
| 12/30/2025 | $74.51 | $74.54 (0.04%) | $74.56 | $74.46 | 1.79 M | $16.72 B |
| 12/29/2025 | $74.50 | $74.51 (0.01%) | $74.60 | $74.46 | 1.32 M | $16.71 B |
| 12/26/2025 | $74.50 | $74.50 (0%) | $74.56 | $74.41 | 1.68 M | $16.71 B |
| 12/24/2025 | $74.58 | $74.50 (-0.11%) | $74.62 | $74.19 | 5.89 M | $16.71 B |
| 12/23/2025 | $74.95 | $74.87 (-0.11%) | $75.03 | $74.85 | 1.23 M | $16.79 B |
| 12/22/2025 | $74.95 | $74.91 (-0.05%) | $75.01 | $74.91 | 1.45 M | $16.80 B |
| 12/19/2025 | $75.00 | $74.95 (-0.07%) | $75.00 | $74.88 | 5.74 M | $16.81 B |
| 12/18/2025 | $75.07 | $74.94 (-0.17%) | $75.08 | $74.89 | 3.07 M | $16.81 B |
| 12/17/2025 | $75.06 | $74.93 (-0.17%) | $75.19 | $74.91 | 5.15 M | $16.80 B |
| 12/16/2025 | $75.06 | $75.02 (-0.05%) | $75.18 | $74.99 | 3.69 M | $16.82 B |
| 12/15/2025 | $75.03 | $75.19 (0.21%) | $75.34 | $75.03 | 5.28 M | $16.86 B |
| 12/12/2025 | $74.95 | $75.00 (0.07%) | $75.05 | $74.87 | 2.13 M | $16.82 B |
| 12/11/2025 | $74.95 | $74.83 (-0.16%) | $74.95 | $74.77 | 4.93 M | $16.78 B |
| 12/10/2025 | $74.86 | $74.83 (-0.04%) | $75.05 | $74.83 | 2.10 M | $16.78 B |
| 12/09/2025 | $74.85 | $74.89 (0.05%) | $75.01 | $74.81 | 1.87 M | $16.79 B |
| 12/08/2025 | $75.00 | $74.85 (-0.2%) | $75.00 | $74.65 | 1.93 M | $16.79 B |
| 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 |
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.
