NasdaqGS - Delayed Quote USD
Hologic, Inc. (HOLX)
64.75
-0.47
(-0.72%)
At close: June 13 at 4:00:01 PM EDT
64.75
+0.00
+(0.00%)
After hours: June 13 at 4:13:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 64.51 | 65.48 | 64.41 | 64.75 | 64.75 | 2,309,400 |
| Jun 12, 2025 | 64.48 | 65.50 | 64.19 | 65.22 | 65.22 | 1,732,400 |
| Jun 11, 2025 | 64.97 | 65.72 | 64.20 | 64.58 | 64.58 | 2,740,600 |
| Jun 10, 2025 | 64.69 | 65.40 | 64.30 | 65.14 | 65.14 | 2,631,600 |
| Jun 9, 2025 | 64.43 | 64.97 | 63.92 | 64.57 | 64.57 | 2,234,200 |
| Jun 6, 2025 | 63.51 | 64.60 | 63.20 | 64.33 | 64.33 | 2,267,900 |
| Jun 5, 2025 | 62.72 | 63.69 | 62.22 | 63.07 | 63.07 | 2,432,500 |
| Jun 4, 2025 | 63.31 | 63.84 | 62.49 | 62.57 | 62.57 | 2,491,100 |
| Jun 3, 2025 | 62.05 | 64.15 | 61.52 | 63.04 | 63.04 | 3,059,100 |
| Jun 2, 2025 | 61.76 | 62.47 | 61.28 | 62.01 | 62.01 | 2,584,400 |
| May 30, 2025 | 62.75 | 62.92 | 61.85 | 62.17 | 62.17 | 5,375,400 |
| May 29, 2025 | 63.49 | 63.73 | 62.88 | 62.92 | 62.92 | 3,694,800 |
| May 28, 2025 | 61.92 | 64.74 | 61.68 | 63.71 | 63.71 | 8,762,700 |
| May 27, 2025 | 54.89 | 68.25 | 54.52 | 62.17 | 62.17 | 19,388,800 |
| May 23, 2025 | 54.04 | 54.44 | 53.62 | 54.28 | 54.28 | 2,268,500 |
| May 22, 2025 | 54.58 | 54.92 | 54.15 | 54.48 | 54.48 | 1,793,900 |
| May 21, 2025 | 56.14 | 56.37 | 54.76 | 54.82 | 54.82 | 2,714,800 |
| May 20, 2025 | 56.32 | 56.78 | 56.00 | 56.47 | 56.47 | 1,897,900 |
| May 19, 2025 | 56.45 | 56.72 | 56.10 | 56.43 | 56.43 | 1,636,900 |
| May 16, 2025 | 55.75 | 56.81 | 55.35 | 56.79 | 56.79 | 2,768,400 |
| May 15, 2025 | 55.53 | 55.86 | 54.84 | 55.74 | 55.74 | 3,093,000 |
| May 14, 2025 | 57.19 | 57.19 | 55.15 | 55.36 | 55.36 | 3,605,600 |
| May 13, 2025 | 58.54 | 58.67 | 57.00 | 57.12 | 57.12 | 3,367,300 |
| May 12, 2025 | 58.02 | 59.02 | 57.82 | 58.81 | 58.81 | 2,770,000 |
| May 9, 2025 | 56.30 | 56.82 | 55.97 | 56.75 | 56.75 | 3,259,100 |
| May 8, 2025 | 55.43 | 56.24 | 54.87 | 56.18 | 56.18 | 5,038,100 |
| May 7, 2025 | 53.15 | 57.51 | 52.81 | 55.43 | 55.43 | 12,757,600 |
| May 6, 2025 | 52.22 | 53.25 | 51.90 | 53.11 | 53.11 | 3,637,400 |
| May 5, 2025 | 54.34 | 54.34 | 52.69 | 52.73 | 52.73 | 3,988,600 |
| May 2, 2025 | 55.31 | 55.62 | 52.12 | 54.16 | 54.16 | 7,843,300 |
| May 1, 2025 | 57.54 | 57.93 | 56.96 | 57.28 | 57.28 | 2,512,200 |
| Apr 30, 2025 | 58.57 | 58.57 | 57.56 | 58.20 | 58.20 | 2,877,900 |
| Apr 29, 2025 | 58.01 | 58.59 | 57.60 | 58.36 | 58.36 | 1,552,000 |
| Apr 28, 2025 | 58.39 | 58.49 | 57.68 | 58.08 | 58.08 | 1,579,300 |
| Apr 25, 2025 | 58.30 | 58.34 | 57.28 | 58.02 | 58.02 | 1,814,300 |
| Apr 24, 2025 | 58.47 | 58.61 | 57.75 | 58.29 | 58.29 | 2,254,500 |
| Apr 23, 2025 | 58.99 | 59.50 | 57.86 | 58.15 | 58.15 | 2,387,400 |
| Apr 22, 2025 | 57.34 | 58.28 | 57.31 | 58.19 | 58.19 | 1,850,000 |
| Apr 21, 2025 | 57.46 | 57.46 | 56.39 | 56.94 | 56.94 | 2,068,300 |
| Apr 17, 2025 | 56.27 | 57.75 | 55.89 | 57.56 | 57.56 | 6,818,900 |
| Apr 16, 2025 | 57.95 | 58.29 | 56.05 | 56.50 | 56.50 | 3,257,000 |
| Apr 15, 2025 | 58.82 | 58.88 | 57.64 | 57.86 | 57.86 | 2,061,400 |
| Apr 14, 2025 | 58.37 | 59.02 | 57.68 | 58.84 | 58.84 | 4,435,700 |
| Apr 11, 2025 | 57.16 | 58.22 | 56.27 | 57.85 | 57.85 | 4,235,300 |
| Apr 10, 2025 | 58.63 | 58.74 | 56.51 | 57.16 | 57.16 | 4,640,900 |
| Apr 9, 2025 | 57.58 | 60.88 | 57.38 | 59.31 | 59.31 | 4,497,500 |
| Apr 8, 2025 | 62.05 | 62.41 | 57.48 | 58.46 | 58.46 | 6,943,900 |
| Apr 7, 2025 | 60.49 | 62.23 | 59.60 | 61.27 | 61.27 | 4,721,300 |
| Apr 4, 2025 | 61.00 | 63.00 | 60.37 | 60.86 | 60.86 | 6,509,000 |
| Apr 3, 2025 | 60.28 | 61.87 | 59.06 | 61.69 | 61.69 | 4,596,000 |
| Apr 2, 2025 | 60.91 | 61.04 | 60.03 | 60.56 | 60.56 | 1,342,800 |
| Apr 1, 2025 | 61.74 | 61.87 | 60.86 | 61.38 | 61.38 | 1,518,200 |
| Mar 31, 2025 | 61.36 | 62.18 | 61.05 | 61.77 | 61.77 | 2,036,400 |
| Mar 28, 2025 | 62.16 | 62.33 | 61.22 | 61.32 | 61.32 | 1,111,000 |
| Mar 27, 2025 | 61.55 | 62.57 | 61.41 | 62.32 | 62.32 | 1,303,600 |
| Mar 26, 2025 | 60.87 | 61.88 | 60.54 | 61.48 | 61.48 | 1,465,900 |
| Mar 25, 2025 | 61.91 | 62.09 | 60.36 | 60.80 | 60.80 | 2,378,000 |
| Mar 24, 2025 | 62.10 | 62.13 | 61.58 | 61.89 | 61.89 | 2,690,000 |
| Mar 21, 2025 | 60.98 | 61.49 | 60.40 | 61.47 | 61.47 | 7,416,500 |
| Mar 20, 2025 | 61.30 | 61.62 | 60.54 | 61.01 | 61.01 | 3,116,100 |
| Mar 19, 2025 | 61.98 | 62.29 | 60.98 | 61.47 | 61.47 | 3,268,500 |
| Mar 18, 2025 | 61.89 | 62.85 | 61.20 | 61.98 | 61.98 | 3,766,500 |
| Mar 17, 2025 | 60.52 | 62.00 | 60.52 | 61.82 | 61.82 | 2,623,400 |
| Mar 14, 2025 | 60.59 | 61.13 | 60.34 | 60.71 | 60.71 | 2,516,100 |
| Mar 13, 2025 | 61.02 | 61.52 | 60.34 | 60.70 | 60.70 | 2,339,000 |
| Mar 12, 2025 | 62.19 | 62.41 | 60.63 | 61.10 | 61.10 | 2,443,700 |
| Mar 11, 2025 | 65.62 | 65.62 | 62.48 | 62.59 | 62.59 | 2,331,000 |
| Mar 10, 2025 | 64.64 | 66.50 | 64.13 | 65.62 | 65.62 | 2,912,600 |
| Mar 7, 2025 | 62.50 | 64.82 | 62.20 | 64.54 | 64.54 | 3,005,500 |
| Mar 6, 2025 | 61.91 | 62.87 | 61.70 | 62.50 | 62.50 | 2,030,600 |
| Mar 5, 2025 | 61.86 | 62.66 | 61.70 | 62.08 | 62.08 | 1,870,900 |
| Mar 4, 2025 | 63.13 | 63.46 | 62.28 | 62.30 | 62.30 | 1,959,700 |
| Mar 3, 2025 | 63.29 | 63.92 | 62.96 | 63.27 | 63.27 | 2,019,100 |
| Feb 28, 2025 | 63.35 | 64.02 | 62.79 | 63.39 | 63.39 | 2,628,400 |
| Feb 27, 2025 | 63.54 | 64.28 | 63.15 | 63.21 | 63.21 | 1,255,700 |
| Feb 26, 2025 | 64.97 | 65.17 | 64.10 | 64.36 | 64.36 | 1,164,600 |
| Feb 25, 2025 | 64.97 | 65.44 | 64.74 | 65.23 | 65.23 | 1,652,200 |
| Feb 24, 2025 | 64.40 | 65.65 | 64.28 | 65.01 | 65.01 | 1,908,100 |
| Feb 21, 2025 | 64.20 | 64.70 | 63.76 | 64.49 | 64.49 | 2,212,700 |
| Feb 20, 2025 | 64.30 | 65.18 | 64.15 | 64.32 | 64.32 | 1,953,700 |
| Feb 19, 2025 | 63.67 | 64.55 | 63.67 | 64.20 | 64.20 | 1,816,100 |
| Feb 18, 2025 | 62.94 | 64.40 | 62.70 | 63.93 | 63.93 | 1,969,400 |
| Feb 14, 2025 | 63.92 | 64.30 | 62.94 | 63.24 | 63.24 | 2,320,000 |
| Feb 13, 2025 | 63.67 | 64.65 | 63.39 | 63.62 | 63.62 | 1,940,000 |
| Feb 12, 2025 | 64.17 | 64.28 | 63.45 | 63.53 | 63.53 | 2,008,300 |
| Feb 11, 2025 | 64.74 | 65.63 | 64.19 | 64.47 | 64.47 | 2,107,300 |
| Feb 10, 2025 | 64.77 | 65.53 | 63.62 | 65.24 | 65.24 | 3,020,100 |
| Feb 7, 2025 | 65.75 | 66.07 | 63.88 | 64.58 | 64.58 | 3,846,300 |
| Feb 6, 2025 | 68.00 | 68.50 | 64.87 | 65.45 | 65.45 | 8,156,000 |
| Feb 5, 2025 | 71.84 | 73.07 | 71.54 | 72.80 | 72.80 | 2,779,200 |
| Feb 4, 2025 | 71.57 | 72.30 | 71.51 | 71.58 | 71.58 | 1,416,200 |
| Feb 3, 2025 | 70.45 | 72.21 | 70.04 | 71.72 | 71.72 | 1,627,600 |
| Jan 31, 2025 | 71.81 | 72.73 | 71.81 | 72.14 | 72.14 | 1,675,400 |
| Jan 30, 2025 | 71.59 | 72.66 | 70.93 | 72.17 | 72.17 | 1,209,300 |
| Jan 29, 2025 | 71.37 | 71.82 | 70.78 | 71.41 | 71.41 | 1,613,700 |
| Jan 28, 2025 | 72.62 | 73.04 | 71.72 | 71.77 | 71.77 | 1,140,000 |
| Jan 27, 2025 | 72.47 | 72.85 | 71.97 | 72.75 | 72.75 | 1,889,600 |
| Jan 24, 2025 | 70.45 | 71.53 | 70.26 | 71.02 | 71.02 | 1,917,800 |
| Jan 23, 2025 | 71.42 | 71.77 | 69.87 | 70.70 | 70.70 | 1,901,600 |
| Jan 22, 2025 | 69.99 | 71.27 | 69.65 | 71.19 | 71.19 | 1,975,700 |
| Jan 21, 2025 | 69.98 | 70.97 | 69.97 | 70.37 | 70.37 | 2,582,800 |
| Jan 17, 2025 | 70.16 | 70.41 | 69.72 | 69.73 | 69.73 | 6,395,100 |
| Jan 16, 2025 | 68.77 | 70.12 | 68.73 | 69.97 | 69.97 | 3,067,900 |
| Jan 15, 2025 | 69.97 | 70.63 | 68.61 | 68.75 | 68.75 | 3,959,700 |
| Jan 14, 2025 | 70.00 | 70.77 | 69.80 | 70.20 | 70.20 | 2,615,800 |
| Jan 13, 2025 | 72.99 | 72.99 | 69.46 | 70.29 | 70.29 | 3,100,700 |
| Jan 10, 2025 | 72.09 | 72.32 | 71.19 | 71.70 | 71.70 | 2,147,900 |
| Jan 8, 2025 | 72.92 | 73.47 | 71.96 | 72.74 | 72.74 | 2,448,100 |
| Jan 7, 2025 | 73.82 | 74.24 | 72.37 | 72.69 | 72.69 | 1,790,600 |
| Jan 6, 2025 | 73.07 | 74.50 | 72.81 | 73.77 | 73.77 | 2,262,600 |
| Jan 3, 2025 | 71.77 | 73.47 | 71.26 | 73.19 | 73.19 | 2,059,000 |
| Jan 2, 2025 | 72.41 | 72.73 | 71.54 | 71.74 | 71.74 | 1,164,000 |
| Dec 31, 2024 | 72.34 | 72.75 | 71.70 | 72.09 | 72.09 | 1,444,700 |
| Dec 30, 2024 | 72.18 | 72.59 | 71.33 | 72.27 | 72.27 | 1,797,500 |
| Dec 27, 2024 | 72.26 | 72.90 | 72.11 | 72.60 | 72.60 | 1,039,300 |
| Dec 26, 2024 | 72.48 | 72.92 | 72.31 | 72.72 | 72.72 | 1,349,900 |
| Dec 24, 2024 | 72.31 | 72.77 | 72.00 | 72.68 | 72.68 | 879,800 |
| Dec 23, 2024 | 71.22 | 72.55 | 70.92 | 72.50 | 72.50 | 2,831,000 |
| Dec 20, 2024 | 70.70 | 71.95 | 70.36 | 71.65 | 71.65 | 8,613,800 |
| Dec 19, 2024 | 71.24 | 72.16 | 70.69 | 70.76 | 70.76 | 2,344,400 |
| Dec 18, 2024 | 72.02 | 72.67 | 71.43 | 71.47 | 71.47 | 3,110,700 |
| Dec 17, 2024 | 72.49 | 74.02 | 72.05 | 72.26 | 72.26 | 2,691,400 |
| Dec 16, 2024 | 73.19 | 73.92 | 72.22 | 72.44 | 72.44 | 2,551,800 |
| Dec 13, 2024 | 74.76 | 75.30 | 73.50 | 73.65 | 73.65 | 2,553,400 |
| Dec 12, 2024 | 75.81 | 76.29 | 75.00 | 75.09 | 75.09 | 2,839,500 |
| Dec 11, 2024 | 76.31 | 77.32 | 74.71 | 75.53 | 75.53 | 3,159,100 |
| Dec 10, 2024 | 75.47 | 80.31 | 74.92 | 76.83 | 76.83 | 3,995,600 |
| Dec 9, 2024 | 75.84 | 76.25 | 74.44 | 75.79 | 75.79 | 2,326,200 |
| Dec 6, 2024 | 75.98 | 76.42 | 75.22 | 75.34 | 75.34 | 1,356,800 |
| Dec 5, 2024 | 76.71 | 76.85 | 75.61 | 76.00 | 76.00 | 1,630,300 |
| Dec 4, 2024 | 77.96 | 77.96 | 76.28 | 76.87 | 76.87 | 2,094,100 |
| Dec 3, 2024 | 78.98 | 78.98 | 77.38 | 77.47 | 77.47 | 2,598,600 |
| Dec 2, 2024 | 79.24 | 79.34 | 78.04 | 79.00 | 79.00 | 1,611,300 |
| Nov 29, 2024 | 79.40 | 79.71 | 79.19 | 79.50 | 79.50 | 954,500 |
| Nov 27, 2024 | 79.00 | 79.69 | 78.70 | 79.44 | 79.44 | 1,596,500 |
| Nov 26, 2024 | 80.00 | 80.18 | 78.59 | 79.00 | 79.00 | 1,985,300 |
| Nov 25, 2024 | 79.29 | 80.07 | 79.26 | 79.73 | 79.73 | 2,904,500 |
| Nov 22, 2024 | 78.95 | 79.30 | 78.53 | 78.97 | 78.97 | 1,258,500 |
| Nov 21, 2024 | 78.18 | 79.04 | 77.48 | 78.72 | 78.72 | 1,438,400 |
| Nov 20, 2024 | 78.28 | 78.49 | 77.60 | 78.04 | 78.04 | 1,299,700 |
| Nov 19, 2024 | 78.24 | 79.27 | 78.01 | 78.57 | 78.57 | 1,574,900 |
| Nov 18, 2024 | 78.42 | 79.23 | 78.09 | 78.79 | 78.79 | 1,032,800 |
| Nov 15, 2024 | 77.63 | 78.80 | 77.46 | 78.60 | 78.60 | 1,834,900 |
| Nov 14, 2024 | 78.36 | 79.23 | 77.42 | 77.54 | 77.54 | 1,657,200 |
| Nov 13, 2024 | 79.76 | 80.21 | 78.74 | 79.18 | 79.18 | 1,433,400 |
| Nov 12, 2024 | 79.11 | 80.02 | 78.64 | 79.76 | 79.76 | 1,974,700 |
| Nov 11, 2024 | 78.78 | 80.09 | 78.77 | 79.39 | 79.39 | 1,283,100 |
| Nov 8, 2024 | 79.28 | 79.66 | 77.93 | 78.76 | 78.76 | 1,220,500 |
| Nov 7, 2024 | 80.60 | 80.75 | 78.92 | 79.29 | 79.29 | 1,466,300 |
| Nov 6, 2024 | 81.13 | 81.13 | 78.93 | 80.49 | 80.49 | 2,464,400 |
| Nov 5, 2024 | 79.98 | 81.14 | 77.50 | 78.80 | 78.80 | 3,451,400 |
| Nov 4, 2024 | 82.80 | 84.39 | 82.66 | 83.72 | 83.72 | 3,329,300 |
| Nov 1, 2024 | 80.99 | 83.05 | 80.86 | 82.33 | 82.33 | 1,955,900 |
| Oct 31, 2024 | 80.88 | 81.58 | 80.64 | 80.87 | 80.87 | 1,564,900 |
| Oct 30, 2024 | 80.46 | 81.37 | 80.37 | 81.15 | 81.15 | 924,100 |
| Oct 29, 2024 | 80.48 | 81.48 | 80.48 | 80.83 | 80.83 | 1,267,100 |
| Oct 28, 2024 | 81.19 | 81.77 | 80.45 | 80.46 | 80.46 | 1,163,400 |
| Oct 25, 2024 | 81.03 | 81.17 | 79.43 | 80.83 | 80.83 | 1,318,300 |
| Oct 24, 2024 | 81.50 | 81.81 | 80.85 | 80.91 | 80.91 | 898,900 |
| Oct 23, 2024 | 81.38 | 81.59 | 80.80 | 81.35 | 81.35 | 1,173,800 |
| Oct 22, 2024 | 81.12 | 81.77 | 80.33 | 81.58 | 81.58 | 1,493,500 |
| Oct 21, 2024 | 81.18 | 81.34 | 80.42 | 81.15 | 81.15 | 1,368,000 |
| Oct 18, 2024 | 80.54 | 81.60 | 80.08 | 81.57 | 81.57 | 1,099,200 |
| Oct 17, 2024 | 81.50 | 81.99 | 80.02 | 80.47 | 80.47 | 1,958,300 |
| Oct 16, 2024 | 81.66 | 82.22 | 81.30 | 81.94 | 81.94 | 1,296,200 |
| Oct 15, 2024 | 81.58 | 82.86 | 81.45 | 81.66 | 81.66 | 1,546,700 |
| Oct 14, 2024 | 79.97 | 81.67 | 79.97 | 81.62 | 81.62 | 866,700 |
| Oct 11, 2024 | 80.36 | 80.54 | 79.53 | 79.81 | 79.81 | 1,531,200 |
| Oct 10, 2024 | 79.84 | 80.08 | 79.31 | 79.92 | 79.92 | 1,704,800 |
| Oct 9, 2024 | 79.59 | 80.62 | 79.14 | 80.12 | 80.12 | 921,800 |
| Oct 8, 2024 | 79.96 | 80.53 | 79.95 | 80.26 | 80.26 | 1,123,500 |
| Oct 7, 2024 | 80.29 | 80.34 | 79.85 | 79.88 | 79.88 | 1,334,600 |
| Oct 4, 2024 | 79.70 | 80.36 | 79.38 | 80.24 | 80.24 | 1,245,600 |
| Oct 3, 2024 | 79.47 | 79.94 | 79.14 | 79.22 | 79.22 | 2,560,700 |
| Oct 2, 2024 | 80.06 | 80.53 | 79.26 | 79.77 | 79.77 | 1,691,600 |
| Oct 1, 2024 | 81.02 | 81.24 | 79.98 | 80.56 | 80.56 | 959,400 |
| Sep 30, 2024 | 80.82 | 81.53 | 80.13 | 81.46 | 81.46 | 1,055,600 |
| Sep 27, 2024 | 80.66 | 81.86 | 80.36 | 80.82 | 80.82 | 855,300 |
| Sep 26, 2024 | 79.75 | 80.52 | 79.40 | 80.10 | 80.10 | 1,828,900 |
| Sep 25, 2024 | 81.33 | 81.48 | 79.36 | 79.86 | 79.86 | 1,714,600 |
| Sep 24, 2024 | 81.28 | 81.54 | 80.58 | 81.21 | 81.21 | 974,000 |
| Sep 23, 2024 | 81.68 | 81.71 | 81.18 | 81.46 | 81.46 | 680,400 |
| Sep 20, 2024 | 82.19 | 82.21 | 80.85 | 81.39 | 81.39 | 2,533,500 |
| Sep 19, 2024 | 82.09 | 82.65 | 81.87 | 82.40 | 82.40 | 1,407,100 |
| Sep 18, 2024 | 81.39 | 82.18 | 81.18 | 81.72 | 81.72 | 1,036,700 |
| Sep 17, 2024 | 82.37 | 83.09 | 81.61 | 82.00 | 82.00 | 2,009,800 |
| Sep 16, 2024 | 81.92 | 82.76 | 81.25 | 82.70 | 82.70 | 1,424,900 |
| Sep 13, 2024 | 80.32 | 81.51 | 80.12 | 81.15 | 81.15 | 1,442,100 |
| Sep 12, 2024 | 80.03 | 80.48 | 79.32 | 80.42 | 80.42 | 958,900 |
| Sep 11, 2024 | 81.37 | 81.37 | 79.16 | 80.01 | 80.01 | 1,590,600 |
| Sep 10, 2024 | 82.83 | 82.83 | 81.28 | 81.96 | 81.96 | 1,238,600 |
| Sep 9, 2024 | 81.60 | 83.08 | 81.54 | 82.69 | 82.69 | 1,244,500 |
| Sep 6, 2024 | 81.10 | 81.90 | 80.89 | 81.57 | 81.57 | 888,000 |
| Sep 5, 2024 | 81.50 | 81.59 | 80.29 | 80.99 | 80.99 | 913,600 |
| Sep 4, 2024 | 82.19 | 83.01 | 80.99 | 81.62 | 81.62 | 1,252,600 |
| Sep 3, 2024 | 81.24 | 82.44 | 81.01 | 82.16 | 82.16 | 1,356,700 |
| Aug 30, 2024 | 80.78 | 81.33 | 80.35 | 81.24 | 81.24 | 1,206,400 |
| Aug 29, 2024 | 80.59 | 80.85 | 80.31 | 80.76 | 80.76 | 1,176,800 |
| Aug 28, 2024 | 79.90 | 80.62 | 79.85 | 80.38 | 80.38 | 1,141,500 |
| Aug 27, 2024 | 79.82 | 80.17 | 79.54 | 79.71 | 79.71 | 1,258,600 |
| Aug 26, 2024 | 80.23 | 80.49 | 79.64 | 79.75 | 79.75 | 895,200 |
| Aug 23, 2024 | 80.09 | 80.32 | 79.83 | 80.25 | 80.25 | 1,106,100 |
| Aug 22, 2024 | 80.20 | 80.50 | 79.91 | 80.09 | 80.09 | 1,727,400 |
| Aug 21, 2024 | 81.01 | 81.11 | 79.85 | 80.02 | 80.02 | 1,341,000 |
| Aug 20, 2024 | 81.39 | 82.18 | 80.78 | 80.91 | 80.91 | 1,425,500 |
| Aug 19, 2024 | 81.64 | 81.72 | 81.04 | 81.35 | 81.35 | 1,734,100 |
| Aug 16, 2024 | 80.44 | 81.65 | 80.16 | 81.48 | 81.48 | 1,447,900 |
| Aug 15, 2024 | 81.11 | 81.38 | 79.86 | 80.55 | 80.55 | 2,442,000 |
| Aug 14, 2024 | 81.27 | 81.55 | 80.88 | 80.99 | 80.99 | 1,877,000 |
| Aug 13, 2024 | 81.76 | 82.33 | 81.28 | 81.55 | 81.55 | 1,570,600 |
| Aug 12, 2024 | 83.57 | 83.75 | 81.55 | 81.77 | 81.77 | 1,696,800 |
| Aug 9, 2024 | 83.59 | 84.67 | 81.32 | 83.64 | 83.64 | 1,729,000 |
| Aug 8, 2024 | 81.92 | 83.60 | 81.55 | 83.39 | 83.39 | 1,239,400 |
| Aug 7, 2024 | 82.58 | 84.08 | 81.75 | 81.89 | 81.89 | 1,954,300 |
| Aug 6, 2024 | 82.02 | 83.76 | 81.80 | 82.45 | 82.45 | 1,783,100 |
| Aug 5, 2024 | 83.46 | 83.99 | 82.22 | 82.36 | 82.36 | 2,365,300 |
| Aug 2, 2024 | 83.30 | 84.15 | 82.55 | 83.64 | 83.64 | 1,701,100 |
| Aug 1, 2024 | 81.48 | 83.27 | 81.20 | 83.20 | 83.20 | 2,646,400 |
| Jul 31, 2024 | 82.45 | 82.65 | 80.72 | 81.61 | 81.61 | 3,005,500 |
| Jul 30, 2024 | 79.00 | 82.65 | 77.81 | 82.51 | 82.51 | 2,820,100 |
| Jul 29, 2024 | 78.35 | 79.77 | 78.01 | 79.64 | 79.64 | 2,196,900 |
| Jul 26, 2024 | 77.83 | 79.40 | 77.69 | 78.63 | 78.63 | 1,472,200 |
| Jul 25, 2024 | 78.38 | 79.60 | 77.81 | 77.88 | 77.88 | 1,391,800 |
| Jul 24, 2024 | 78.26 | 79.21 | 78.00 | 78.34 | 78.34 | 1,042,200 |
| Jul 23, 2024 | 78.70 | 78.70 | 78.03 | 78.10 | 78.10 | 1,606,700 |
| Jul 22, 2024 | 78.45 | 78.58 | 77.84 | 78.38 | 78.38 | 601,500 |
| Jul 19, 2024 | 78.20 | 78.59 | 77.47 | 78.11 | 78.11 | 1,660,500 |
| Jul 18, 2024 | 78.44 | 79.21 | 77.41 | 77.66 | 77.66 | 2,332,200 |
| Jul 17, 2024 | 78.67 | 80.38 | 78.52 | 78.89 | 78.89 | 2,177,400 |
| Jul 16, 2024 | 77.60 | 78.98 | 77.30 | 78.46 | 78.46 | 1,492,300 |
| Jul 15, 2024 | 77.41 | 78.11 | 77.16 | 77.34 | 77.34 | 1,653,200 |
| Jul 12, 2024 | 76.70 | 77.98 | 76.13 | 77.69 | 77.69 | 1,694,500 |
| Jul 11, 2024 | 75.86 | 76.75 | 75.82 | 76.49 | 76.49 | 1,440,400 |
| Jul 10, 2024 | 74.73 | 75.83 | 74.55 | 75.77 | 75.77 | 1,295,200 |
| Jul 9, 2024 | 74.53 | 74.76 | 73.79 | 74.75 | 74.75 | 1,366,400 |
| Jul 8, 2024 | 74.10 | 74.57 | 73.99 | 74.53 | 74.53 | 1,169,600 |
| Jul 5, 2024 | 73.47 | 74.15 | 72.93 | 74.10 | 74.10 | 992,500 |
| Jul 3, 2024 | 73.25 | 73.55 | 72.78 | 73.48 | 73.48 | 1,201,100 |
| Jul 2, 2024 | 74.18 | 74.35 | 73.21 | 73.53 | 73.53 | 1,663,700 |
| Jul 1, 2024 | 74.15 | 75.00 | 73.74 | 74.10 | 74.10 | 1,153,300 |
| Jun 28, 2024 | 74.32 | 75.17 | 73.91 | 74.25 | 74.25 | 2,782,100 |
| Jun 27, 2024 | 72.46 | 74.25 | 72.05 | 74.21 | 74.21 | 2,403,100 |
| Jun 26, 2024 | 71.44 | 72.38 | 71.09 | 72.27 | 72.27 | 973,300 |
| Jun 25, 2024 | 72.32 | 72.53 | 71.08 | 71.65 | 71.65 | 942,900 |
| Jun 24, 2024 | 73.23 | 73.31 | 72.20 | 72.48 | 72.48 | 1,000,800 |
| Jun 21, 2024 | 72.36 | 73.37 | 71.81 | 73.07 | 73.07 | 2,048,900 |
| Jun 20, 2024 | 71.21 | 72.29 | 70.56 | 72.21 | 72.21 | 1,050,700 |
| Jun 18, 2024 | 71.50 | 71.85 | 71.06 | 71.47 | 71.47 | 1,384,200 |
| Jun 17, 2024 | 71.32 | 71.77 | 71.12 | 71.43 | 71.43 | 1,249,800 |
| Jun 14, 2024 | 71.58 | 72.26 | 71.35 | 71.79 | 71.79 | 1,033,000 |
Related Tickers
XRAY DENTSPLY SIRONA Inc.
15.63
-2.37%
ALC Alcon Inc.
86.20
-3.28%
TFX Teleflex Incorporated
119.93
-1.78%
ICUI ICU Medical, Inc.
132.04
-0.26%
MMSI Merit Medical Systems, Inc.
92.97
-0.65%
COO The Cooper Companies, Inc.
69.70
-1.66%
AVTR Avantor, Inc.
13.07
-3.47%
AZTA Azenta, Inc.
30.60
+0.62%
BAX Baxter International Inc.
30.62
-2.36%
RGEN Repligen Corporation
127.52
-2.88%