Hologic, Inc. - Common Stock (HOLX)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	58.30	58.34	57.28	58.02	1,814,347	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
4/21/2025	57.46	57.46	56.39	56.94	2,068,316	56.94
4/17/2025	56.27	57.75	55.89	57.56	6,818,926	57.56
4/16/2025	57.95	58.28	56.05	56.50	3,256,993	56.50
4/15/2025	58.82	58.88	57.64	57.86	2,061,471	57.86
4/14/2025	58.37	59.02	57.67	58.84	4,435,721	58.84
4/11/2025	57.16	58.22	56.27	57.85	4,235,273	57.85
4/10/2025	58.63	58.74	56.51	57.16	4,640,889	57.16
4/09/2025	57.58	60.88	57.38	59.31	4,497,522	59.31
4/08/2025	62.05	62.41	57.48	58.46	6,943,914	58.46
4/07/2025	60.49	62.23	59.60	61.27	4,721,286	61.27
4/04/2025	61.00	63.00	60.37	60.86	6,509,050	60.86
4/03/2025	60.28	61.87	59.06	61.69	4,596,049	61.69
4/02/2025	60.91	61.04	60.03	60.56	1,342,906	60.56
4/01/2025	61.74	61.87	60.86	61.38	1,518,374	61.38
3/31/2025	61.36	62.18	61.05	61.77	2,036,389	61.77
3/28/2025	62.16	62.33	61.22	61.32	1,110,999	61.32
3/27/2025	61.55	62.56	61.41	62.32	1,303,646	62.32
3/26/2025	60.87	61.88	60.54	61.48	1,465,953	61.48
3/25/2025	61.91	62.09	60.36	60.80	2,378,049	60.80
3/24/2025	62.10	62.13	61.58	61.89	2,741,939	61.89
3/21/2025	60.98	61.48	60.40	61.47	7,416,593	61.47
3/20/2025	61.30	61.62	60.54	61.01	3,116,062	61.01
3/19/2025	61.98	62.28	60.98	61.47	3,268,518	61.47
3/18/2025	61.89	62.85	61.20	61.98	3,766,531	61.98
3/17/2025	60.52	62.00	60.52	61.82	2,623,431	61.82
3/14/2025	60.59	61.13	60.34	60.71	2,516,114	60.71
3/13/2025	61.02	61.52	60.34	60.70	2,339,041	60.70
3/12/2025	62.19	62.41	60.63	61.10	2,443,713	61.10
3/11/2025	65.62	65.62	62.48	62.59	2,330,971	62.59
3/10/2025	64.64	66.50	64.13	65.62	2,912,640	65.62
3/07/2025	62.50	64.82	62.21	64.54	3,005,465	64.54
3/06/2025	61.91	62.87	61.70	62.50	2,037,538	62.50
3/05/2025	61.86	62.66	61.70	62.08	1,870,946	62.08
3/04/2025	63.13	63.46	62.27	62.30	1,959,708	62.30
3/03/2025	63.29	63.92	62.96	63.27	2,019,101	63.27
2/28/2025	63.35	64.02	62.79	63.39	2,628,384	63.39
2/27/2025	63.54	64.28	63.15	63.21	1,255,655	63.21
2/26/2025	64.97	65.17	64.10	64.36	1,164,615	64.36
2/25/2025	64.97	65.44	64.74	65.23	1,652,238	65.23
2/24/2025	64.40	65.65	64.28	65.01	1,908,114	65.01
2/21/2025	64.20	64.70	63.76	64.49	2,212,653	64.49
2/20/2025	64.30	65.18	64.15	64.32	1,953,736	64.32
2/19/2025	63.67	64.55	63.67	64.20	1,816,067	64.20
2/18/2025	62.94	64.40	62.70	63.93	1,969,437	63.93
2/14/2025	63.92	64.30	62.94	63.24	2,320,043	63.24
2/13/2025	63.67	64.65	63.39	63.62	1,940,048	63.62
2/12/2025	64.17	64.28	63.45	63.53	2,008,332	63.53
2/11/2025	64.74	65.63	64.19	64.47	2,107,346	64.47
2/10/2025	64.77	65.53	63.62	65.24	3,020,067	65.24
2/07/2025	65.75	66.07	63.88	64.58	3,846,396	64.58
2/06/2025	68.00	68.50	64.87	65.45	8,156,004	65.45
2/05/2025	71.84	73.07	71.54	72.80	2,779,167	72.80
2/04/2025	71.57	72.30	71.51	71.58	1,416,180	71.58
2/03/2025	70.45	72.21	70.04	71.72	1,627,594	71.72
1/31/2025	71.81	72.73	71.81	72.14	1,675,400	72.14
1/30/2025	71.59	72.66	70.92	72.17	1,209,316	72.17
1/29/2025	71.37	71.82	70.78	71.41	1,613,656	71.41
1/28/2025	72.62	73.04	71.72	71.77	1,139,950	71.77
1/27/2025	72.47	72.85	71.97	72.75	1,889,649	72.75