QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.24	12.37	11.74	12.02	12.02	-2.20%	2,466,468
Apr 27, 2026	11.50	12.49	11.50	12.29	12.29	6.04%	2,328,443
Apr 24, 2026	11.23	11.65	11.19	11.59	11.59	3.11%	1,743,399
Apr 23, 2026	11.75	11.99	10.86	11.24	11.24	-5.55%	2,207,186
Apr 22, 2026	12.16	12.26	11.82	11.90	11.90	-1.16%	2,198,024
Apr 21, 2026	12.89	13.49	11.71	12.04	12.04	-6.59%	2,374,435
Apr 20, 2026	12.69	13.36	12.42	12.89	12.89	1.42%	3,707,741
Apr 17, 2026	12.98	13.02	12.15	12.71	12.71	0.20%	4,825,111
Apr 16, 2026	13.78	14.00	11.61	12.69	12.69	-27.47%	14,130,297
Apr 15, 2026	17.52	18.00	17.26	17.49	17.49	0.98%	1,827,154
Apr 14, 2026	16.26	17.43	16.26	17.32	17.32	7.71%	1,689,978
Apr 13, 2026	13.70	16.20	13.70	16.08	16.08	16.10%	2,112,989
Apr 10, 2026	14.08	14.31	13.84	13.85	13.85	-2.12%	2,498,504
Apr 9, 2026	15.09	15.09	13.99	14.15	14.15	-7.64%	1,989,754
Apr 8, 2026	16.21	16.58	15.31	15.32	15.32	2.27%	1,404,706
Apr 7, 2026	15.85	15.97	14.89	14.98	14.98	-5.67%	1,785,902
Apr 6, 2026	17.15	17.35	15.71	15.88	15.88	-7.94%	1,654,897
Apr 2, 2026	15.95	17.55	15.55	17.25	17.25	4.04%	1,180,176
Apr 1, 2026	16.72	17.44	16.47	16.58	16.58	0.91%	2,470,515
Mar 31, 2026	15.73	16.61	15.56	16.43	16.43	7.67%	2,100,956
Mar 30, 2026	14.89	15.46	14.80	15.26	15.26	3.25%	2,557,699
Mar 27, 2026	15.35	15.78	14.45	14.78	14.78	-5.26%	2,166,237
Mar 26, 2026	15.75	16.29	15.51	15.60	15.60	-2.56%	1,612,088
Mar 25, 2026	16.56	16.81	15.49	16.01	16.01	-0.99%	2,005,469
Mar 24, 2026	16.19	17.20	16.12	16.17	16.17	-2.30%	1,797,654
Mar 23, 2026	16.08	17.10	15.32	16.55	16.55	8.60%	2,550,766
Mar 20, 2026	16.54	16.63	15.08	15.24	15.24	-8.03%	3,485,794
Mar 19, 2026	16.71	16.86	16.16	16.57	16.57	-2.70%	2,312,760
Mar 18, 2026	18.61	18.70	17.03	17.03	17.03	-10.93%	2,742,042
Mar 17, 2026	17.86	19.72	17.78	19.12	19.12	8.33%	1,478,152
Mar 16, 2026	17.35	17.85	17.16	17.65	17.65	3.22%	1,365,275
Mar 13, 2026	18.09	18.63	17.08	17.10	17.10	-4.58%	1,596,939
Mar 12, 2026	17.70	18.24	17.37	17.92	17.92	-0.55%	1,890,463
Mar 11, 2026	19.01	19.16	17.90	18.02	18.02	-6.63%	1,358,473
Mar 10, 2026	20.06	20.13	18.92	19.30	19.30	-2.82%	1,196,417
Mar 9, 2026	20.06	20.24	19.24	19.86	19.86	-4.66%	1,605,301
Mar 6, 2026	20.85	20.90	19.97	20.83	20.83	-2.71%	1,177,632
Mar 5, 2026	20.70	21.93	20.65	21.41	21.41	1.04%	1,096,612
Mar 4, 2026	21.52	21.80	20.92	21.19	21.19	-1.35%	572,717
Mar 3, 2026	21.72	21.96	20.59	21.48	21.48	-4.96%	989,845
Mar 2, 2026	22.09	22.69	21.61	22.60	22.60	-0.62%	858,753
Feb 27, 2026	22.29	22.76	21.99	22.74	22.74	0.18%	1,089,123
Feb 26, 2026	23.33	23.58	22.03	22.70	22.70	-2.70%	1,218,313
Feb 25, 2026	22.17	24.26	21.96	23.33	23.33	6.38%	1,269,337
Feb 24, 2026	21.10	22.15	20.85	21.93	21.93	3.49%	1,168,492
Feb 23, 2026	22.40	22.47	21.14	21.19	21.19	-5.74%	1,144,719
Feb 20, 2026	23.40	23.68	21.99	22.48	22.48	-4.79%	1,654,110
Feb 19, 2026	24.40	24.60	23.40	23.61	23.61	-2.28%	1,041,920
Feb 18, 2026	23.15	24.75	23.15	24.16	24.16	4.45%	1,080,580
Feb 17, 2026	23.87	24.05	22.70	23.13	23.13	-1.91%	1,984,093
Feb 13, 2026	23.42	24.74	22.73	23.58	23.58	-0.65%	2,506,275
Feb 12, 2026	26.68	27.04	21.65	23.74	23.74	-17.59%	4,258,935
Feb 11, 2026	29.04	29.40	27.49	28.80	28.80	-1.40%	1,204,365
Feb 10, 2026	29.56	30.50	29.11	29.21	29.21	-0.17%	970,470
Feb 9, 2026	29.21	29.53	27.75	29.26	29.26	0.55%	716,688
Feb 6, 2026	28.95	29.46	28.38	29.10	29.10	1.43%	788,236
Feb 5, 2026	28.99	29.97	28.42	28.69	28.69	-2.12%	1,187,106
Feb 4, 2026	28.39	29.73	28.39	29.31	29.31	4.75%	923,792
Feb 3, 2026	27.58	29.19	27.35	27.98	27.98	1.19%	868,684
Feb 2, 2026	27.15	27.93	26.50	27.65	27.65	1.77%	780,557
Jan 30, 2026	27.02	27.39	26.72	27.17	27.17	-0.88%	742,480
Jan 29, 2026	26.60	27.50	26.05	27.41	27.41	2.31%	888,953
Jan 28, 2026	26.99	27.51	25.81	26.79	26.79	-1.80%	939,216
Jan 27, 2026	28.25	28.47	27.13	27.28	27.28	-4.88%	883,947
Jan 26, 2026	27.89	28.88	27.57	28.68	28.68	2.10%	765,609
Jan 23, 2026	30.13	30.25	27.99	28.09	28.09	-8.08%	1,260,950
Jan 22, 2026	30.17	31.43	29.83	30.56	30.56	3.87%	1,573,150
Jan 21, 2026	32.20	32.72	27.19	29.42	29.42	-10.11%	2,569,397
Jan 20, 2026	32.04	33.44	32.04	32.73	32.73	-1.42%	877,452
Jan 16, 2026	35.47	35.58	31.87	33.20	33.20	-6.16%	1,257,689
Jan 15, 2026	34.32	35.56	33.28	35.38	35.38	3.03%	719,728
Jan 14, 2026	33.14	34.43	32.95	34.34	34.34	3.12%	716,716
Jan 13, 2026	33.17	33.91	32.65	33.30	33.30	-0.18%	783,008
Jan 12, 2026	33.73	33.98	32.09	33.36	33.36	-0.85%	978,153
Jan 9, 2026	33.61	34.45	33.45	33.65	33.65	0.40%	1,196,408
Jan 8, 2026	32.88	33.80	32.50	33.51	33.51	0.42%	886,306
Jan 7, 2026	32.44	33.53	31.83	33.37	33.37	2.68%	1,333,814
Jan 6, 2026	29.98	32.77	29.68	32.50	32.50	8.12%	1,419,952
Jan 5, 2026	28.61	30.25	28.61	30.06	30.06	4.45%	807,911
Jan 2, 2026	28.86	29.13	27.93	28.78	28.78	0.77%	530,087
Dec 31, 2025	29.27	29.35	28.43	28.56	28.56	-2.53%	437,034
Dec 30, 2025	29.23	29.47	29.01	29.30	29.30	-	398,867
Dec 29, 2025	29.40	29.62	28.89	29.30	29.30	-	498,053
Dec 26, 2025	28.69	29.47	28.39	29.30	29.30	1.35%	481,689
Dec 24, 2025	28.62	29.13	28.45	28.91	28.91	1.12%	388,910
Dec 23, 2025	29.69	29.69	28.35	28.59	28.59	-4.09%	670,349
Dec 22, 2025	28.77	29.94	28.72	29.81	29.81	2.97%	760,836
Dec 19, 2025	28.28	29.38	28.16	28.95	28.95	2.22%	1,279,841
Dec 18, 2025	29.82	30.00	28.16	28.32	28.32	-3.64%	990,119
Dec 17, 2025	28.80	29.51	28.69	29.39	29.39	1.77%	789,967
Dec 16, 2025	29.05	29.39	28.34	28.88	28.88	-0.62%	908,515
Dec 15, 2025	28.99	29.42	28.22	29.06	29.06	0.90%	1,077,916
Dec 12, 2025	29.73	29.92	28.61	28.80	28.80	-2.90%	603,312
Dec 11, 2025	28.92	30.40	28.78	29.66	29.66	3.00%	1,344,477
Dec 10, 2025	27.44	29.04	27.38	28.80	28.80	4.94%	1,427,833
Dec 9, 2025	27.15	27.76	26.84	27.44	27.44	1.03%	868,949
Dec 8, 2025	28.00	28.28	27.13	27.16	27.16	-2.16%	824,069
Dec 5, 2025	28.09	28.30	27.51	27.76	27.76	-0.22%	705,720
Dec 4, 2025	27.53	27.99	26.52	27.82	27.82	1.05%	788,046
Dec 3, 2025	26.53	27.82	26.53	27.53	27.53	3.77%	1,146,621