Skip to main content
QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
13.79
+0.27 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
13.59
-0.20 (-1.45%)
After-hours: Jun 26, 2026, 7:56 PM EDT

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5314.1713.5213.7913.792.00%3,445,986
Jun 25, 202612.5013.7712.4913.5213.5210.73%1,452,658
Jun 24, 202611.9112.6811.8412.2112.212.30%1,526,350
Jun 23, 202612.1612.5511.9311.9411.94-3.52%1,141,590
Jun 22, 202613.5613.6412.2412.3712.37-9.51%1,390,432
Jun 18, 202613.3313.7313.1313.6713.674.11%2,150,325
Jun 17, 202613.9114.3613.0113.1313.13-7.01%1,484,679
Jun 16, 202614.7514.9914.0914.1214.12-3.09%911,104
Jun 15, 202614.5014.6514.0814.5714.573.11%1,339,535
Jun 12, 202614.2014.5213.8414.1314.130.28%1,216,995
Jun 11, 202613.3014.1212.8714.0914.094.37%2,262,549
Jun 10, 202613.5514.1213.3913.5013.50-3.16%2,773,155
Jun 9, 202614.5915.1613.6813.9413.94-3.63%1,908,380
Jun 8, 202614.3414.7613.9814.4714.470.94%1,363,399
Jun 5, 202615.3115.4813.7314.3314.33-6.34%1,439,651
Jun 4, 202614.1015.7613.8715.3015.3012.50%2,149,056
Jun 3, 202613.2314.1012.7013.6013.602.33%1,822,834
Jun 2, 202612.9513.3112.4813.2913.290.15%1,463,712
Jun 1, 202612.7613.2912.6413.2713.271.92%1,589,585
May 29, 202613.1513.2812.8613.0213.02-0.38%1,410,978
May 28, 202612.1613.5812.0513.0713.076.00%1,997,783
May 27, 202612.0012.5311.8212.3312.332.84%1,644,372
May 26, 202611.9412.3711.6911.9911.991.10%1,335,402
May 22, 202612.4012.7411.8411.8611.86-4.28%1,280,011
May 21, 202611.6912.5011.4212.3912.394.03%1,859,885
May 20, 202611.4012.0411.1311.9111.914.66%1,978,851
May 19, 202611.0411.6010.6411.3811.384.98%2,249,915
May 18, 202610.3810.8910.3410.8410.845.04%2,312,362
May 15, 202611.3911.5410.3110.3210.32-9.39%2,451,288
May 14, 202611.1611.6710.9811.3911.393.08%2,316,098
May 13, 202610.9811.3310.7611.0511.05-0.63%2,060,977
May 12, 202610.0611.3310.0511.1211.1211.65%3,052,868
May 11, 202610.8310.969.929.969.96-7.78%2,477,198
May 8, 202610.6711.2710.4310.8010.800.28%2,148,331
May 7, 202610.8111.5310.5010.7710.77-1.73%2,792,259
May 6, 202611.1611.4610.2110.9610.96-6.00%5,473,160
May 5, 202612.4412.8011.5811.6611.66-6.12%3,186,966
May 4, 202612.5612.8511.8612.4212.42-1.74%1,783,431
May 1, 202612.5012.6512.2112.6412.642.76%1,415,180
Apr 30, 202611.5012.4111.4312.3012.307.05%1,841,052
Apr 29, 202611.9212.1011.1911.4911.49-4.41%2,129,626
Apr 28, 202612.2412.3711.7412.0212.02-2.20%2,466,471
Apr 27, 202611.5012.4911.5012.2912.296.04%2,328,443
Apr 24, 202611.2311.6511.1911.5911.593.11%1,743,399
Apr 23, 202611.7511.9910.8611.2411.24-5.55%2,207,186
Apr 22, 202612.1612.2611.8211.9011.90-1.16%2,198,024
Apr 21, 202612.8913.4911.7112.0412.04-6.59%2,374,435
Apr 20, 202612.6913.3612.4212.8912.891.42%3,707,741
Apr 17, 202612.9813.0212.1512.7112.710.20%4,825,111
Apr 16, 202613.7814.0011.6112.6912.69-27.47%14,130,297
Apr 15, 202617.5218.0017.2617.4917.490.98%1,827,154
Apr 14, 202616.2617.4316.2617.3217.327.71%1,689,978
Apr 13, 202613.7016.2013.7016.0816.0816.10%2,112,989
Apr 10, 202614.0814.3113.8413.8513.85-2.12%2,498,504
Apr 9, 202615.0915.0913.9914.1514.15-7.64%1,989,754
Apr 8, 202616.2116.5815.3115.3215.322.27%1,404,706
Apr 7, 202615.8515.9714.8914.9814.98-5.67%1,785,902
Apr 6, 202617.1517.3515.7115.8815.88-7.94%1,654,897
Apr 2, 202615.9517.5515.5517.2517.254.04%1,180,176
Apr 1, 202616.7217.4416.4716.5816.580.91%2,470,515
Mar 31, 202615.7316.6115.5616.4316.437.67%2,100,956
Mar 30, 202614.8915.4614.8015.2615.263.25%2,557,699
Mar 27, 202615.3515.7814.4514.7814.78-5.26%2,166,237
Mar 26, 202615.7516.2915.5115.6015.60-2.56%1,612,088
Mar 25, 202616.5616.8115.4916.0116.01-0.99%2,005,469
Mar 24, 202616.1917.2016.1216.1716.17-2.30%1,797,654
Mar 23, 202616.0817.1015.3216.5516.558.60%2,550,766
Mar 20, 202616.5416.6315.0815.2415.24-8.03%3,485,794
Mar 19, 202616.7116.8616.1616.5716.57-2.70%2,312,760
Mar 18, 202618.6118.7017.0317.0317.03-10.93%2,742,042
Mar 17, 202617.8619.7217.7819.1219.128.33%1,478,152
Mar 16, 202617.3517.8517.1617.6517.653.22%1,365,275
Mar 13, 202618.0918.6317.0817.1017.10-4.58%1,596,939
Mar 12, 202617.7018.2417.3717.9217.92-0.55%1,890,463
Mar 11, 202619.0119.1617.9018.0218.02-6.63%1,358,473
Mar 10, 202620.0620.1318.9219.3019.30-2.82%1,196,417
Mar 9, 202620.0620.2419.2419.8619.86-4.66%1,605,301
Mar 6, 202620.8520.9019.9720.8320.83-2.71%1,177,632
Mar 5, 202620.7021.9320.6521.4121.411.04%1,096,612
Mar 4, 202621.5221.8020.9221.1921.19-1.35%572,717
Mar 3, 202621.7221.9620.5921.4821.48-4.96%989,845
Mar 2, 202622.0922.6921.6122.6022.60-0.62%858,753
Feb 27, 202622.2922.7621.9922.7422.740.18%1,089,123
Feb 26, 202623.3323.5822.0322.7022.70-2.70%1,218,313
Feb 25, 202622.1724.2621.9623.3323.336.38%1,269,337
Feb 24, 202621.1022.1520.8521.9321.933.49%1,168,492
Feb 23, 202622.4022.4721.1421.1921.19-5.74%1,144,719
Feb 20, 202623.4023.6821.9922.4822.48-4.79%1,654,110
Feb 19, 202624.4024.6023.4023.6123.61-2.28%1,041,920
Feb 18, 202623.1524.7523.1524.1624.164.45%1,080,580
Feb 17, 202623.8724.0522.7023.1323.13-1.91%1,984,093
Feb 13, 202623.4224.7422.7323.5823.58-0.65%2,506,275
Feb 12, 202626.6827.0421.6523.7423.74-17.59%4,258,935
Feb 11, 202629.0429.4027.4928.8028.80-1.40%1,204,365
Feb 10, 202629.5630.5029.1129.2129.21-0.17%970,470
Feb 9, 202629.2129.5327.7529.2629.260.55%716,688
Feb 6, 202628.9529.4628.3829.1029.101.43%788,236
Feb 5, 202628.9929.9728.4228.6928.69-2.12%1,187,106
Feb 4, 202628.3929.7328.3929.3129.314.75%923,792
Feb 3, 202627.5829.1927.3527.9827.981.19%868,684