Hologic, Inc. - Common Stock (HOLX)

Historical Prices For Hologic, Inc. - Common Stock (HOLX)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	63.98	64.52	63.58	63.69	2,326,934	63.69
7/18/2025	64.58	64.64	63.61	63.99	1,582,099	63.99
7/17/2025	63.72	64.14	63.39	64.02	1,516,492	64.02
7/16/2025	63.51	64.17	63.44	63.86	1,454,215	63.86
7/15/2025	64.51	64.81	63.22	63.26	1,727,234	63.26
7/14/2025	65.37	65.81	64.54	64.62	1,694,091	64.62
7/11/2025	66.70	66.92	65.63	65.72	1,776,765	65.72
7/10/2025	65.58	67.06	65.35	66.85	2,086,821	66.85
7/09/2025	65.80	66.43	64.68	65.85	2,115,322	65.85
7/08/2025	64.17	65.20	64.17	64.90	2,280,164	64.90
7/07/2025	64.76	64.95	64.05	64.37	1,815,110	64.37
7/03/2025	65.30	65.30	64.49	64.78	1,233,581	64.78
7/02/2025	64.99	65.52	64.56	65.30	2,282,395	65.30
7/01/2025	64.86	66.65	64.59	65.33	2,165,228	65.33
6/30/2025	64.94	65.39	64.74	65.16	1,590,544	65.16
6/27/2025	65.05	67.00	64.77	65.01	3,320,131	65.01
6/26/2025	64.63	65.20	63.68	65.11	2,404,771	65.11
6/25/2025	64.64	64.75	63.81	64.27	2,015,098	64.27
6/24/2025	64.25	64.94	63.68	64.83	2,236,845	64.83
6/23/2025	64.11	64.66	63.77	64.43	3,148,486	64.43
6/20/2025	64.42	64.95	63.83	64.48	5,573,114	64.48
6/18/2025	64.30	64.92	63.76	63.97	3,239,813	63.97
6/17/2025	64.74	65.13	63.96	64.14	3,116,240	64.14
6/16/2025	64.70	65.41	64.00	65.18	1,926,001	65.18
6/13/2025	64.51	65.48	64.41	64.75	2,309,387	64.75
6/12/2025	64.48	65.50	64.19	65.22	1,732,414	65.22
6/11/2025	64.97	65.72	64.20	64.58	2,740,611	64.58
6/10/2025	64.69	65.40	64.30	65.14	2,631,591	65.14
6/09/2025	64.43	64.97	63.92	64.57	2,234,230	64.57
6/06/2025	63.51	64.60	63.20	64.33	2,267,876	64.33
6/05/2025	62.72	63.69	62.22	63.07	2,435,111	63.07
6/04/2025	63.31	63.84	62.49	62.57	2,491,092	62.57
6/03/2025	62.05	64.15	61.52	63.04	3,059,106	63.04
6/02/2025	61.76	62.47	61.28	62.01	2,584,438	62.01
5/30/2025	62.75	62.92	61.85	62.17	5,375,422	62.17
5/29/2025	63.49	63.73	62.88	62.92	3,694,767	62.92
5/28/2025	61.92	64.74	61.68	63.71	8,762,091	63.71
5/27/2025	54.89	68.25	54.52	62.17	19,387,073	62.17
5/23/2025	54.04	54.44	53.62	54.28	2,268,541	54.28
5/22/2025	54.58	54.92	54.15	54.48	1,793,890	54.48
5/21/2025	56.14	56.37	54.76	54.82	2,714,810	54.82
5/20/2025	56.32	56.78	55.99	56.47	1,897,878	56.47
5/19/2025	56.45	56.72	56.10	56.43	1,636,912	56.43
5/16/2025	55.75	56.81	55.35	56.79	2,768,388	56.79
5/15/2025	55.53	55.86	54.84	55.74	3,092,993	55.74
5/14/2025	57.19	57.19	55.15	55.36	3,605,626	55.36
5/13/2025	58.54	58.67	57.01	57.12	3,367,290	57.12
5/12/2025	58.02	59.02	57.81	58.81	2,769,980	58.81
5/09/2025	56.30	56.82	55.97	56.75	3,259,170	56.75
5/08/2025	55.43	56.24	54.87	56.18	5,038,087	56.18
5/07/2025	53.15	57.51	52.81	55.43	12,757,633	55.43
5/06/2025	52.22	53.25	51.90	53.11	3,637,399	53.11
5/05/2025	54.34	54.34	52.69	52.73	3,988,555	52.73
5/02/2025	55.31	55.62	52.12	54.16	7,843,433	54.16
5/01/2025	57.54	57.93	56.95	57.28	2,512,221	57.28
4/30/2025	58.57	58.57	57.56	58.20	2,931,890	58.20
4/29/2025	58.01	58.59	57.60	58.36	1,552,012	58.36
4/28/2025	58.39	58.49	57.68	58.08	1,579,271	58.08
4/25/2025	58.30	58.34	57.28	58.02	1,814,362	58.02
4/24/2025	58.47	58.60	57.74	58.29	2,254,509	58.29
4/23/2025	58.99	59.50	57.86	58.15	2,387,437	58.15
4/22/2025	57.34	58.28	57.30	58.19	1,849,991	58.19