QDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.35	30.44	30.35	30.47	30.47	0.53%	166,350
Oct 8, 2026	30.50	30.55	30.16	30.31	30.31	-0.92%	270,528
Oct 7, 2026	30.40	30.59	30.35	30.59	30.59	0.20%	206,705
Oct 6, 2026	30.50	30.65	30.46	30.53	30.53	0.63%	153,572
Oct 5, 2026	30.09	30.46	30.09	30.34	30.34	0.43%	177,782
Oct 2, 2026	30.24	30.38	30.14	30.21	30.21	0.73%	140,946
Oct 1, 2026	29.90	30.08	29.78	29.99	29.99	0.30%	186,000
Sep 30, 2026	29.96	30.15	29.90	29.90	29.90	0.10%	332,274
Sep 29, 2026	30.00	30.04	29.83	29.87	29.87	-0.44%	189,016
Sep 28, 2026	30.30	30.41	30.11	30.28	30.00	-0.56%	200,327
Sep 25, 2026	30.39	30.45	30.26	30.45	30.17	0.30%	155,368
Sep 24, 2026	30.07	30.37	30.07	30.36	30.08	0.26%	148,656
Sep 23, 2026	30.66	30.66	30.17	30.28	30.00	-0.49%	178,450
Sep 22, 2026	30.38	30.52	30.38	30.43	30.15	0.03%	201,699
Sep 21, 2026	29.98	30.45	29.98	30.42	30.14	1.81%	221,332
Sep 18, 2026	29.86	29.88	29.70	29.88	29.61	0.20%	117,516
Sep 17, 2026	29.66	29.83	29.64	29.82	29.55	1.46%	156,723
Sep 16, 2026	29.30	29.57	29.22	29.39	29.12	0.10%	168,132
Sep 15, 2026	29.54	29.54	29.33	29.36	29.09	-0.44%	168,477
Sep 14, 2026	29.50	29.59	29.26	29.49	29.22	-0.41%	171,473
Sep 11, 2026	29.69	29.70	29.54	29.61	29.34	0.51%	132,035
Sep 10, 2026	29.41	29.46	29.33	29.46	29.19	-0.44%	174,081
Sep 9, 2026	29.61	29.61	29.48	29.59	29.32	-0.07%	209,068
Sep 8, 2026	29.75	29.80	29.56	29.61	29.34	-0.47%	272,916
Sep 4, 2026	29.73	29.79	29.64	29.75	29.48	0.13%	135,453
Sep 3, 2026	29.58	29.78	29.41	29.71	29.44	0.71%	216,825
Sep 2, 2026	29.50	29.53	29.37	29.50	29.23	0.31%	176,064
Sep 1, 2026	29.40	29.52	29.28	29.41	29.14	-0.41%	207,914
Aug 31, 2026	29.54	29.56	29.43	29.53	29.26	-0.27%	296,978
Aug 28, 2026	29.79	29.79	29.51	29.61	29.34	-	173,756
Aug 27, 2026	29.83	29.88	29.70	29.88	29.34	0.88%	235,208
Aug 26, 2026	29.66	29.80	29.53	29.62	29.08	-0.17%	232,459
Aug 25, 2026	29.67	29.79	29.60	29.67	29.13	0.24%	136,576
Aug 24, 2026	29.58	29.65	29.47	29.60	29.06	-0.20%	191,729
Aug 21, 2026	29.65	29.75	29.58	29.66	29.12	0.17%	146,062
Aug 20, 2026	29.70	29.72	29.51	29.61	29.07	-0.47%	198,826
Aug 19, 2026	30.00	30.00	29.66	29.75	29.21	-0.13%	237,080
Aug 18, 2026	29.91	29.91	29.71	29.79	29.25	-0.90%	180,036
Aug 17, 2026	30.05	30.17	30.02	30.06	29.51	-0.10%	213,213
Aug 14, 2026	30.35	30.35	30.02	30.09	29.54	-0.10%	155,805
Aug 13, 2026	29.97	30.21	29.92	30.12	29.57	0.43%	237,832
Aug 12, 2026	29.98	30.05	29.93	29.99	29.44	0.30%	221,208
Aug 11, 2026	30.10	30.10	29.83	29.90	29.36	-0.60%	238,571
Aug 10, 2026	30.01	30.14	29.99	30.08	29.53	-	247,425
Aug 7, 2026	29.97	30.11	29.93	30.08	29.53	0.40%	153,505
Aug 6, 2026	29.80	30.06	29.65	29.96	29.41	0.23%	219,306
Aug 5, 2026	30.35	30.35	29.89	29.89	29.35	-0.43%	185,165
Aug 4, 2026	29.60	30.06	29.57	30.02	29.47	2.18%	219,830
Aug 3, 2026	29.00	29.45	29.00	29.38	28.85	1.45%	189,582
Jul 31, 2026	29.05	29.07	28.66	28.96	28.43	0.94%	268,359