QDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.86	29.88	29.70	29.88	29.88	0.20%	116,315
Sep 17, 2026	29.66	29.83	29.64	29.82	29.82	1.46%	153,899
Sep 16, 2026	29.30	29.57	29.22	29.39	29.39	0.10%	167,789
Sep 15, 2026	29.54	29.54	29.33	29.36	29.36	-0.44%	168,271
Sep 14, 2026	29.50	29.59	29.26	29.49	29.49	-0.41%	170,821
Sep 11, 2026	29.69	29.70	29.54	29.61	29.61	0.51%	131,479
Sep 10, 2026	29.41	29.46	29.33	29.46	29.46	-0.44%	172,940
Sep 9, 2026	29.61	29.61	29.48	29.59	29.59	-0.07%	208,291
Sep 8, 2026	29.75	29.80	29.56	29.61	29.61	-0.47%	272,337
Sep 4, 2026	29.73	29.79	29.64	29.75	29.75	0.13%	135,285
Sep 3, 2026	29.58	29.78	29.41	29.71	29.71	0.71%	212,788
Sep 2, 2026	29.50	29.53	29.37	29.50	29.50	0.31%	175,088
Sep 1, 2026	29.40	29.52	29.28	29.41	29.41	-0.41%	207,381
Aug 31, 2026	29.54	29.56	29.43	29.53	29.53	-0.27%	296,580
Aug 28, 2026	29.79	29.79	29.51	29.61	29.61	-	173,756
Aug 27, 2026	29.83	29.88	29.70	29.88	29.61	0.88%	235,208
Aug 26, 2026	29.66	29.80	29.53	29.62	29.35	-0.17%	232,459
Aug 25, 2026	29.67	29.79	29.60	29.67	29.40	0.24%	136,576
Aug 24, 2026	29.58	29.65	29.47	29.60	29.33	-0.20%	191,729
Aug 21, 2026	29.65	29.75	29.58	29.66	29.39	0.17%	146,062
Aug 20, 2026	29.70	29.72	29.51	29.61	29.34	-0.47%	198,826
Aug 19, 2026	30.00	30.00	29.66	29.75	29.48	-0.13%	237,080
Aug 18, 2026	29.91	29.91	29.71	29.79	29.52	-0.90%	180,036
Aug 17, 2026	30.05	30.17	30.02	30.06	29.79	-0.10%	213,213
Aug 14, 2026	30.35	30.35	30.02	30.09	29.82	-0.10%	155,805
Aug 13, 2026	29.97	30.21	29.92	30.12	29.85	0.43%	237,832
Aug 12, 2026	29.98	30.05	29.93	29.99	29.72	0.30%	221,208
Aug 11, 2026	30.10	30.10	29.83	29.90	29.63	-0.60%	238,571
Aug 10, 2026	30.01	30.14	29.99	30.08	29.81	-	247,425
Aug 7, 2026	29.97	30.11	29.93	30.08	29.81	0.40%	153,505
Aug 6, 2026	29.80	30.06	29.65	29.96	29.69	0.23%	219,306
Aug 5, 2026	30.35	30.35	29.89	29.89	29.62	-0.43%	185,165
Aug 4, 2026	29.60	30.06	29.57	30.02	29.75	2.18%	219,830
Aug 3, 2026	29.00	29.45	29.00	29.38	29.11	1.45%	189,582
Jul 31, 2026	29.05	29.07	28.66	28.96	28.70	0.94%	268,359
Jul 30, 2026	28.40	28.83	28.40	28.69	28.43	1.68%	382,309
Jul 29, 2026	28.68	29.01	28.41	28.48	27.96	-1.59%	258,986
Jul 28, 2026	28.97	29.00	28.68	28.94	28.41	-0.10%	204,314
Jul 27, 2026	29.21	29.34	28.79	28.97	28.44	-0.48%	239,977
Jul 24, 2026	29.25	29.35	29.02	29.11	28.58	-0.38%	322,352
Jul 23, 2026	29.43	29.43	29.05	29.22	28.69	-1.72%	283,663
Jul 22, 2026	29.75	29.84	29.66	29.73	29.19	-0.30%	186,258
Jul 21, 2026	29.60	29.82	29.60	29.82	29.27	1.15%	129,511
Jul 20, 2026	29.66	29.80	29.41	29.48	28.94	-	206,504
Jul 17, 2026	29.37	29.61	29.15	29.48	28.94	-1.01%	275,555
Jul 16, 2026	29.88	30.00	29.60	29.78	29.24	-0.90%	202,052
Jul 15, 2026	30.10	30.10	29.86	30.05	29.50	0.20%	273,110
Jul 14, 2026	29.91	29.99	29.77	29.99	29.44	0.77%	194,635
Jul 13, 2026	29.89	29.96	29.71	29.76	29.22	-1.03%	205,692
Jul 10, 2026	29.98	30.07	29.77	30.07	29.52	0.43%	280,229