5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-11.86%
6 MONTH PERFORMANCE
-29.08%
YEAR-TO-DATE PERFORMANCE
-22.68%
1 YEAR PERFORMANCE
-25.63%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $55.53 | $55.74 (0.38%) | $55.86 | $54.84 | 3.09 M | $12.58 B |
| 05/14/2025 | $57.19 | $55.36 (-3.2%) | $57.19 | $55.15 | 3.61 M | $12.50 B |
| 05/13/2025 | $58.54 | $57.12 (-2.43%) | $58.67 | $57.00 | 3.37 M | $12.90 B |
| 05/12/2025 | $58.02 | $58.81 (1.36%) | $59.02 | $57.82 | 2.77 M | $13.28 B |
| 05/09/2025 | $56.30 | $56.75 (0.8%) | $56.82 | $55.97 | 3.26 M | $12.81 B |
| 05/08/2025 | $55.43 | $56.18 (1.35%) | $56.24 | $54.87 | 5.04 M | $12.68 B |
| 05/07/2025 | $53.15 | $55.43 (4.29%) | $57.51 | $52.81 | 12.76 M | $12.51 B |
| 05/06/2025 | $52.22 | $53.11 (1.7%) | $53.25 | $51.90 | 3.64 M | $11.99 B |
| 05/05/2025 | $54.34 | $52.73 (-2.96%) | $54.34 | $52.69 | 3.99 M | $11.91 B |
| 05/02/2025 | $55.31 | $54.16 (-2.08%) | $55.62 | $52.12 | 7.84 M | $12.23 B |
| 05/01/2025 | $57.54 | $57.28 (-0.45%) | $57.93 | $56.96 | 2.51 M | $12.93 B |
| 04/30/2025 | $58.57 | $58.20 (-0.63%) | $58.57 | $57.56 | 2.88 M | $13.14 B |
| 04/29/2025 | $58.01 | $58.36 (0.6%) | $58.59 | $57.60 | 1.55 M | $13.31 B |
| 04/28/2025 | $58.39 | $58.08 (-0.53%) | $58.49 | $57.68 | 1.58 M | $13.24 B |
| 04/25/2025 | $58.30 | $58.02 (-0.48%) | $58.34 | $57.28 | 1.81 M | $13.36 B |
| 04/24/2025 | $58.47 | $58.29 (-0.31%) | $58.61 | $57.75 | 2.25 M | $13.42 B |
| 04/23/2025 | $58.99 | $58.15 (-1.42%) | $59.50 | $57.86 | 2.39 M | $13.39 B |
| 04/22/2025 | $57.34 | $58.19 (1.48%) | $58.28 | $57.31 | 1.85 M | $13.40 B |
| 04/21/2025 | $57.46 | $56.94 (-0.9%) | $57.46 | $56.39 | 2.07 M | $13.11 B |
| 04/17/2025 | $56.27 | $57.56 (2.29%) | $57.75 | $55.89 | 6.82 M | $13.26 B |
| 04/16/2025 | $57.95 | $56.50 (-2.5%) | $58.29 | $56.05 | 3.26 M | $13.01 B |
| 04/15/2025 | $58.82 | $57.86 (-1.63%) | $58.88 | $57.64 | 2.06 M | $13.32 B |
| 04/14/2025 | $58.37 | $58.84 (0.81%) | $59.02 | $57.68 | 4.44 M | $13.55 B |
| 04/11/2025 | $57.16 | $57.85 (1.21%) | $58.22 | $56.27 | 4.24 M | $13.32 B |
| 04/10/2025 | $58.63 | $57.16 (-2.51%) | $58.74 | $56.51 | 4.64 M | $13.16 B |
| 04/09/2025 | $57.58 | $59.31 (3%) | $60.88 | $57.38 | 4.50 M | $13.66 B |
| 04/08/2025 | $62.05 | $58.46 (-5.79%) | $62.41 | $57.48 | 6.94 M | $13.46 B |
| 04/07/2025 | $60.49 | $61.27 (1.29%) | $62.23 | $59.60 | 4.72 M | $14.11 B |
| 04/04/2025 | $61.00 | $60.86 (-0.23%) | $63.00 | $60.37 | 6.51 M | $14.02 B |
| 04/03/2025 | $60.28 | $61.69 (2.34%) | $61.87 | $59.06 | 4.60 M | $14.21 B |
| 04/02/2025 | $60.91 | $60.56 (-0.57%) | $61.04 | $60.03 | 1.34 M | $13.95 B |
| 04/01/2025 | $61.74 | $61.38 (-0.58%) | $61.87 | $60.86 | 1.52 M | $14.13 B |
| 03/31/2025 | $61.36 | $61.77 (0.67%) | $62.18 | $61.05 | 2.04 M | $14.22 B |
| 03/28/2025 | $62.16 | $61.32 (-1.35%) | $62.33 | $61.22 | 1.11 M | $14.12 B |
| 03/27/2025 | $61.55 | $62.32 (1.25%) | $62.57 | $61.41 | 1.30 M | $14.35 B |
| 03/26/2025 | $60.87 | $61.48 (1%) | $61.88 | $60.54 | 1.47 M | $14.16 B |
| 03/25/2025 | $61.91 | $60.80 (-1.79%) | $62.09 | $60.36 | 2.38 M | $14.00 B |
| 03/24/2025 | $62.10 | $61.89 (-0.34%) | $62.13 | $61.58 | 2.69 M | $14.25 B |
| 03/21/2025 | $60.98 | $61.47 (0.8%) | $61.49 | $60.40 | 7.42 M | $14.16 B |
| 03/20/2025 | $61.30 | $61.01 (-0.47%) | $61.62 | $60.54 | 3.12 M | $14.05 B |
| 03/19/2025 | $61.98 | $61.47 (-0.82%) | $62.29 | $60.98 | 3.27 M | $14.16 B |
| 03/18/2025 | $61.89 | $61.98 (0.15%) | $62.85 | $61.20 | 3.77 M | $14.27 B |
| 03/17/2025 | $60.52 | $61.82 (2.15%) | $62.00 | $60.52 | 2.62 M | $14.24 B |
| 03/14/2025 | $60.59 | $60.71 (0.2%) | $61.13 | $60.34 | 2.52 M | $13.98 B |
| 03/13/2025 | $61.02 | $60.70 (-0.52%) | $61.52 | $60.34 | 2.34 M | $13.98 B |
| 03/12/2025 | $62.19 | $61.10 (-1.75%) | $62.41 | $60.63 | 2.44 M | $14.07 B |
| 03/11/2025 | $65.62 | $62.59 (-4.62%) | $65.62 | $62.48 | 2.33 M | $14.41 B |
| 03/10/2025 | $64.64 | $65.62 (1.52%) | $66.50 | $64.13 | 2.91 M | $15.11 B |
| 03/07/2025 | $62.50 | $64.54 (3.26%) | $64.82 | $62.20 | 3.01 M | $14.86 B |
| 03/06/2025 | $61.91 | $62.50 (0.95%) | $62.87 | $61.70 | 2.03 M | $14.39 B |
| 03/05/2025 | $61.86 | $62.08 (0.36%) | $62.66 | $61.70 | 1.87 M | $14.30 B |
| 03/04/2025 | $63.13 | $62.30 (-1.31%) | $63.46 | $62.28 | 1.96 M | $14.35 B |
| 03/03/2025 | $63.29 | $63.27 (-0.03%) | $63.92 | $62.96 | 2.02 M | $14.57 B |
| 02/28/2025 | $63.35 | $63.39 (0.06%) | $64.02 | $62.79 | 2.63 M | $14.60 B |
| 02/27/2025 | $63.54 | $63.21 (-0.52%) | $64.28 | $63.15 | 1.26 M | $14.56 B |
| 02/26/2025 | $64.97 | $64.36 (-0.94%) | $65.17 | $64.10 | 1.16 M | $14.82 B |
| 02/25/2025 | $64.97 | $65.23 (0.4%) | $65.44 | $64.74 | 1.65 M | $15.02 B |
| 02/24/2025 | $64.40 | $65.01 (0.95%) | $65.65 | $64.28 | 1.91 M | $14.97 B |
| 02/21/2025 | $64.20 | $64.49 (0.45%) | $64.70 | $63.76 | 2.21 M | $14.85 B |
| 02/20/2025 | $64.30 | $64.32 (0.03%) | $65.18 | $64.15 | 1.95 M | $14.81 B |
| 02/19/2025 | $63.67 | $64.20 (0.83%) | $64.55 | $63.67 | 1.82 M | $14.78 B |
| 02/18/2025 | $62.94 | $63.93 (1.57%) | $64.40 | $62.70 | 1.97 M | $14.72 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.
