Hologic, Inc. - Common Stock (HOLX)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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