5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+19.81%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
-5.69%
1 YEAR PERFORMANCE
-18.71%
Hologic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $68.13 | $67.99 (-0.21%) | $68.50 | $67.47 | 1.17 M | $15.25 B |
| 08/08/2025 | $68.00 | $68.06 (0.09%) | $68.33 | $67.67 | 1.89 M | $15.27 B |
| 08/07/2025 | $67.34 | $67.93 (0.88%) | $67.96 | $66.78 | 1.31 M | $15.24 B |
| 08/06/2025 | $69.07 | $66.89 (-3.16%) | $69.07 | $66.86 | 1.90 M | $15.00 B |
| 08/05/2025 | $68.00 | $67.82 (-0.26%) | $68.12 | $67.15 | 1.14 M | $15.21 B |
| 08/04/2025 | $67.16 | $67.91 (1.12%) | $67.99 | $66.81 | 1.22 M | $15.23 B |
| 08/01/2025 | $66.35 | $67.16 (1.22%) | $67.26 | $65.35 | 1.87 M | $15.06 B |
| 07/31/2025 | $66.45 | $66.82 (0.56%) | $67.52 | $65.05 | 3.19 M | $14.99 B |
| 07/30/2025 | $65.73 | $64.98 (-1.14%) | $66.20 | $64.78 | 2.75 M | $14.58 B |
| 07/29/2025 | $65.70 | $66.04 (0.52%) | $66.25 | $65.17 | 1.66 M | $14.81 B |
| 07/28/2025 | $66.18 | $65.69 (-0.74%) | $66.45 | $65.59 | 1.96 M | $14.74 B |
| 07/25/2025 | $66.36 | $66.50 (0.21%) | $66.96 | $65.61 | 1.12 M | $15.01 B |
| 07/24/2025 | $65.90 | $66.10 (0.3%) | $66.53 | $65.56 | 1.54 M | $14.92 B |
| 07/23/2025 | $65.55 | $65.95 (0.61%) | $66.05 | $65.00 | 1.44 M | $14.89 B |
| 07/22/2025 | $64.03 | $65.37 (2.09%) | $65.59 | $63.92 | 1.96 M | $14.76 B |
| 07/21/2025 | $63.98 | $63.69 (-0.45%) | $64.52 | $63.58 | 2.33 M | $14.38 B |
| 07/18/2025 | $64.58 | $63.99 (-0.91%) | $64.64 | $63.61 | 1.58 M | $14.45 B |
| 07/17/2025 | $63.72 | $64.02 (0.47%) | $64.15 | $63.39 | 1.52 M | $14.45 B |
| 07/16/2025 | $63.51 | $63.86 (0.55%) | $64.17 | $63.44 | 1.45 M | $14.42 B |
| 07/15/2025 | $64.51 | $63.26 (-1.94%) | $64.81 | $63.22 | 1.73 M | $14.28 B |
| 07/14/2025 | $65.37 | $64.62 (-1.15%) | $65.82 | $64.54 | 1.69 M | $14.59 B |
| 07/11/2025 | $66.70 | $65.72 (-1.47%) | $66.92 | $65.63 | 1.78 M | $14.84 B |
| 07/10/2025 | $65.58 | $66.85 (1.94%) | $67.06 | $65.35 | 2.09 M | $15.09 B |
| 07/09/2025 | $65.80 | $65.85 (0.08%) | $66.43 | $64.68 | 2.12 M | $14.87 B |
| 07/08/2025 | $64.17 | $64.90 (1.14%) | $65.20 | $64.17 | 2.28 M | $14.65 B |
| 07/07/2025 | $64.76 | $64.37 (-0.6%) | $64.95 | $64.05 | 1.82 M | $14.53 B |
| 07/03/2025 | $65.30 | $64.78 (-0.8%) | $65.30 | $64.49 | 1.23 M | $14.63 B |
| 07/02/2025 | $64.99 | $65.30 (0.48%) | $65.52 | $64.56 | 2.28 M | $14.74 B |
| 07/01/2025 | $64.86 | $65.33 (0.72%) | $66.65 | $64.59 | 2.17 M | $14.75 B |
| 06/30/2025 | $64.94 | $65.16 (0.34%) | $65.39 | $64.74 | 1.59 M | $14.71 B |
| 06/27/2025 | $65.05 | $65.01 (-0.06%) | $67.00 | $64.77 | 3.32 M | $14.68 B |
| 06/26/2025 | $64.63 | $65.11 (0.74%) | $65.20 | $63.68 | 2.40 M | $14.70 B |
| 06/25/2025 | $64.64 | $64.27 (-0.57%) | $64.75 | $63.81 | 2.02 M | $14.51 B |
| 06/24/2025 | $64.25 | $64.83 (0.9%) | $64.94 | $63.68 | 2.24 M | $14.64 B |
| 06/23/2025 | $64.11 | $64.43 (0.5%) | $64.66 | $63.77 | 3.15 M | $14.55 B |
| 06/20/2025 | $64.42 | $64.48 (0.09%) | $64.95 | $63.83 | 5.57 M | $14.56 B |
| 06/18/2025 | $64.30 | $63.97 (-0.51%) | $64.92 | $63.76 | 3.24 M | $14.44 B |
| 06/17/2025 | $64.74 | $64.14 (-0.93%) | $65.13 | $63.96 | 3.12 M | $14.48 B |
| 06/16/2025 | $64.70 | $65.18 (0.74%) | $65.41 | $64.00 | 1.93 M | $14.72 B |
| 06/13/2025 | $64.51 | $64.75 (0.37%) | $65.48 | $64.41 | 2.31 M | $14.62 B |
| 06/12/2025 | $64.48 | $65.22 (1.15%) | $65.50 | $64.19 | 1.73 M | $14.72 B |
| 06/11/2025 | $64.97 | $64.58 (-0.6%) | $65.72 | $64.20 | 2.74 M | $14.58 B |
| 06/10/2025 | $64.69 | $65.14 (0.7%) | $65.40 | $64.30 | 2.63 M | $14.71 B |
| 06/09/2025 | $64.43 | $64.57 (0.22%) | $64.97 | $63.92 | 2.23 M | $14.58 B |
| 06/06/2025 | $63.51 | $64.33 (1.29%) | $64.60 | $63.20 | 2.27 M | $14.52 B |
| 06/05/2025 | $62.72 | $63.07 (0.56%) | $63.69 | $62.22 | 2.44 M | $14.24 B |
| 06/04/2025 | $63.31 | $62.57 (-1.17%) | $63.84 | $62.49 | 2.49 M | $14.13 B |
| 06/03/2025 | $62.05 | $63.04 (1.6%) | $64.15 | $61.52 | 3.06 M | $14.23 B |
| 06/02/2025 | $61.76 | $62.01 (0.4%) | $62.47 | $61.28 | 2.58 M | $14.00 B |
| 05/30/2025 | $62.75 | $62.17 (-0.92%) | $62.92 | $61.85 | 5.38 M | $14.04 B |
| 05/29/2025 | $63.49 | $62.92 (-0.9%) | $63.73 | $62.88 | 3.70 M | $14.21 B |
| 05/28/2025 | $61.92 | $63.71 (2.89%) | $64.74 | $61.68 | 8.76 M | $14.38 B |
| 05/27/2025 | $54.89 | $62.17 (13.26%) | $68.25 | $54.52 | 19.39 M | $14.04 B |
| 05/23/2025 | $54.04 | $54.28 (0.44%) | $54.44 | $53.62 | 2.27 M | $12.26 B |
| 05/22/2025 | $54.58 | $54.48 (-0.18%) | $54.92 | $54.15 | 1.79 M | $12.30 B |
| 05/21/2025 | $56.14 | $54.82 (-2.35%) | $56.37 | $54.76 | 2.71 M | $12.38 B |
| 05/20/2025 | $56.32 | $56.47 (0.27%) | $56.78 | $56.00 | 1.90 M | $12.75 B |
| 05/19/2025 | $56.45 | $56.43 (-0.04%) | $56.72 | $56.10 | 1.64 M | $12.74 B |
| 05/16/2025 | $55.75 | $56.79 (1.87%) | $56.81 | $55.35 | 2.77 M | $12.82 B |
| 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 |
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.
