Skip to main content
QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
27.76
-0.06 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
28.03
+0.27 (0.99%)
After-hours: Dec 5, 2025, 7:46 PM EST

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0928.3027.5127.7627.76-0.22%678,543
Dec 4, 202527.5327.9926.5227.8227.821.05%788,009
Dec 3, 202526.5327.8226.5327.5327.533.77%1,146,621
Dec 2, 202526.7126.8926.3126.5326.530.19%879,799
Dec 1, 202526.9827.3526.2526.4826.48-3.18%746,964
Nov 28, 202527.4227.5627.0327.3527.35-0.55%389,612
Nov 26, 202527.6828.3227.4827.5027.50-2.26%1,404,104
Nov 25, 202527.1628.3726.9028.1428.145.85%1,666,551
Nov 24, 202524.5326.6924.1026.5826.589.16%1,924,676
Nov 21, 202522.4324.6322.0224.3524.3514.27%1,885,846
Nov 20, 202521.2922.0720.9421.3121.311.52%962,331
Nov 19, 202521.3821.7820.8820.9920.99-1.36%997,040
Nov 18, 202520.8921.6020.3121.2821.280.85%1,352,144
Nov 17, 202521.2021.4220.6221.1021.10-1.12%1,081,459
Nov 14, 202521.3721.4720.4221.3421.34-3.79%1,717,669
Nov 13, 202522.1722.8221.9422.1822.18-1.81%1,226,661
Nov 12, 202521.8923.2521.6722.5922.593.20%2,428,201
Nov 11, 202519.6822.1519.5021.8921.8910.95%3,119,681
Nov 10, 202520.3621.0319.5819.7319.73-3.05%2,385,180
Nov 7, 202521.0121.5720.1020.3520.35-4.28%3,301,351
Nov 6, 202526.4827.3121.1621.2621.26-22.32%5,441,545
Nov 5, 202527.2928.0126.5527.3727.370.88%1,862,097
Nov 4, 202527.3427.9826.7927.1327.13-2.09%1,289,928
Nov 3, 202527.0027.9226.3727.7127.712.67%1,547,934
Oct 31, 202526.6527.3026.1726.9926.990.67%1,191,517
Oct 30, 202527.6528.1026.7126.8126.81-4.04%1,205,228
Oct 29, 202528.1528.6327.3927.9427.94-0.89%998,773
Oct 28, 202528.9129.2728.0828.1928.19-4.38%1,112,722
Oct 27, 202530.5130.7929.2829.4829.48-3.38%953,328
Oct 24, 202530.2630.8429.8830.5130.512.38%1,003,445
Oct 23, 202529.8030.8529.5729.8029.80-1,112,982
Oct 22, 202529.9830.2429.2429.8029.80-0.10%1,111,418
Oct 21, 202529.0329.9128.8029.8329.832.86%1,073,040
Oct 20, 202528.5829.8228.3629.0029.003.09%1,079,591
Oct 17, 202528.1328.5927.8728.1328.13-1.02%915,012
Oct 16, 202527.6329.0527.4628.4228.424.06%1,480,526
Oct 15, 202526.4127.3326.0427.3127.314.36%909,375
Oct 14, 202525.4826.5825.4826.1726.17-0.53%1,077,660
Oct 13, 202526.7727.4426.2926.3126.31-0.23%1,080,240
Oct 10, 202528.2228.5326.3426.3726.37-6.02%1,377,361
Oct 9, 202527.8128.0927.4528.0628.060.72%987,480
Oct 8, 202527.4028.0726.7827.8627.860.56%1,123,340
Oct 7, 202528.4529.0827.6527.7127.71-6.40%1,192,628
Oct 6, 202529.9030.4929.2329.6029.60-1.27%1,251,382
Oct 3, 202532.1532.8129.7029.9829.98-6.11%2,094,862
Oct 2, 202531.4132.5531.1331.9331.932.18%1,652,703
Oct 1, 202529.2331.5429.1331.2531.256.11%1,777,656
Sep 30, 202528.6029.5128.4929.4529.451.97%1,344,598
Sep 29, 202528.6129.2527.6528.8828.881.94%1,379,295
Sep 26, 202526.9128.3726.6828.3328.336.76%1,587,635
Sep 25, 202526.1826.5925.9526.5426.54-0.58%1,377,893
Sep 24, 202527.3127.6726.1126.6926.69-2.73%1,220,568
Sep 23, 202528.4429.2127.4427.4427.44-3.58%1,016,824
Sep 22, 202528.7628.9728.3728.4628.46-1.11%989,537
Sep 19, 202529.7429.7528.6828.7828.78-3.23%1,676,808
Sep 18, 202529.2729.9728.8229.7429.743.52%1,315,192
Sep 17, 202529.4730.2328.4128.7328.73-2.71%1,224,414
Sep 16, 202529.1030.2828.9129.5329.532.11%1,603,793
Sep 15, 202528.7529.0828.2428.9228.921.23%1,616,065
Sep 12, 202529.8130.1628.5528.5728.57-4.58%1,150,189
Sep 11, 202527.6330.0127.6229.9429.948.36%1,746,562
Sep 10, 202528.4628.8327.4527.6327.63-3.26%710,432
Sep 9, 202528.5128.8328.1028.5628.560.32%922,586
Sep 8, 202528.4528.5627.6828.4728.47-0.73%878,489
Sep 5, 202528.0729.2528.0028.6828.683.20%971,432
Sep 4, 202527.5028.1826.8127.7927.790.65%1,068,676
Sep 3, 202528.3028.8427.4827.6127.61-2.27%937,452
Sep 2, 202527.9528.4827.4428.2528.25-1.53%1,277,793
Aug 29, 202528.0829.2527.9128.6928.692.46%1,195,358
Aug 28, 202527.7528.0627.2728.0028.000.83%1,286,731
Aug 27, 202527.7428.4027.5427.7727.77-0.54%1,361,072
Aug 26, 202527.6528.2427.4127.9227.920.98%1,762,475
Aug 25, 202527.7327.7326.8027.6527.65-0.90%1,471,934
Aug 22, 202526.4728.2225.9227.9027.908.73%1,749,020
Aug 21, 202526.0426.1625.4325.6625.66-2.58%671,009
Aug 20, 202526.7026.8825.9126.3426.34-1.51%846,788
Aug 19, 202525.8726.7625.8726.7526.753.58%811,039
Aug 18, 202525.9326.5525.6725.8225.82-0.42%938,733
Aug 15, 202526.2826.5525.6925.9325.93-0.08%975,493
Aug 14, 202526.4626.6025.5325.9525.95-4.17%896,127
Aug 13, 202525.4327.1325.0927.0827.087.50%1,561,116
Aug 12, 202523.8325.3323.7225.1925.196.56%1,095,033
Aug 11, 202523.8324.0423.2023.6423.64-1.13%1,323,986
Aug 8, 202524.4024.4623.7023.9123.91-2.01%1,057,827
Aug 7, 202523.4424.4423.1124.4024.404.10%1,724,766
Aug 6, 202527.2627.2723.2823.4423.44-1.01%2,805,592
Aug 5, 202524.2024.4523.5023.6823.68-1.78%2,261,116
Aug 4, 202523.0224.1422.6224.1124.115.70%1,839,137
Aug 1, 202522.8322.8522.0522.8122.81-0.91%1,600,728
Jul 31, 202523.9924.2122.8923.0223.02-5.23%1,790,436
Jul 30, 202525.4425.5324.2224.2924.29-4.52%1,397,074
Jul 29, 202525.9426.1825.1525.4425.44-2.49%1,880,851
Jul 28, 202527.2927.2926.0826.0926.09-4.75%1,442,699
Jul 25, 202526.5427.4226.0127.3927.394.03%1,199,955
Jul 24, 202526.2927.3626.2026.3326.33-1.02%1,228,919
Jul 23, 202526.1526.9825.8626.6026.604.15%1,735,271
Jul 22, 202525.3326.6725.3225.5425.540.95%1,719,932
Jul 21, 202525.5526.0825.2525.3025.30-0.59%1,752,311
Jul 18, 202527.2227.2225.4425.4525.45-4.61%1,506,010
Jul 17, 202527.2927.7526.4926.6826.68-3.23%1,841,794