QDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.22	29.33	28.98	29.25	29.25	0.24%	411,057
Apr 29, 2026	29.13	29.20	29.01	29.18	29.18	-0.92%	204,611
Apr 28, 2026	29.35	29.45	29.27	29.45	29.18	-0.37%	299,603
Apr 27, 2026	29.48	29.58	29.33	29.56	29.29	0.20%	318,937
Apr 24, 2026	29.29	29.50	29.20	29.50	29.23	1.30%	275,334
Apr 23, 2026	29.26	29.29	28.89	29.12	28.85	-0.51%	216,539
Apr 22, 2026	29.06	29.30	29.03	29.27	29.00	1.11%	274,413
Apr 21, 2026	29.11	29.11	28.88	28.95	28.68	-0.14%	210,450
Apr 20, 2026	29.01	29.11	28.88	28.99	28.72	-0.55%	317,515
Apr 17, 2026	29.00	29.22	29.00	29.15	28.88	0.62%	291,107
Apr 16, 2026	28.91	28.97	28.73	28.97	28.70	0.31%	265,932
Apr 15, 2026	28.60	28.88	28.55	28.88	28.61	1.26%	350,854
Apr 14, 2026	28.16	28.53	28.16	28.52	28.26	1.28%	282,347
Apr 13, 2026	27.85	28.16	27.83	28.16	27.90	0.61%	225,236
Apr 10, 2026	27.89	28.06	27.89	27.99	27.73	0.36%	181,024
Apr 9, 2026	27.64	27.89	27.55	27.89	27.63	0.87%	180,268
Apr 8, 2026	27.77	27.77	27.49	27.65	27.40	1.80%	203,471
Apr 7, 2026	26.99	27.16	26.69	27.16	26.91	0.74%	143,361
Apr 6, 2026	27.03	27.07	26.90	26.96	26.71	-	233,535
Apr 2, 2026	26.44	26.97	26.44	26.96	26.71	0.30%	148,603
Apr 1, 2026	26.85	27.00	26.73	26.88	26.63	0.86%	227,116
Mar 31, 2026	26.10	26.66	26.10	26.65	26.40	3.02%	332,937
Mar 30, 2026	26.21	26.22	25.75	25.87	25.63	-1.60%	284,678
Mar 27, 2026	26.51	26.64	26.24	26.29	25.81	-1.54%	312,612
Mar 26, 2026	26.97	27.10	26.67	26.70	26.21	-1.95%	226,199
Mar 25, 2026	27.41	27.41	27.15	27.23	26.73	0.55%	126,665
Mar 24, 2026	27.15	27.19	26.99	27.08	26.58	-0.66%	190,530
Mar 23, 2026	27.20	27.46	27.13	27.26	26.76	1.30%	276,428
Mar 20, 2026	27.30	27.33	26.82	26.91	26.41	-1.72%	370,586
Mar 19, 2026	27.39	27.43	27.10	27.38	26.88	-0.36%	232,864
Mar 18, 2026	27.75	27.75	27.42	27.48	26.97	-0.87%	146,117
Mar 17, 2026	27.70	27.85	27.67	27.72	27.21	0.29%	236,543
Mar 16, 2026	27.62	27.85	27.56	27.64	27.13	0.66%	179,578
Mar 13, 2026	27.87	27.87	27.41	27.46	26.95	-0.62%	236,190
Mar 12, 2026	27.82	27.88	27.57	27.63	27.12	-1.22%	293,402
Mar 11, 2026	28.00	28.06	27.86	27.97	27.45	0.18%	165,752
Mar 10, 2026	27.90	28.06	27.85	27.92	27.41	-0.04%	261,106
Mar 9, 2026	27.35	27.93	27.31	27.93	27.42	0.94%	262,573
Mar 6, 2026	27.70	27.84	27.55	27.67	27.16	-0.93%	239,167
Mar 5, 2026	28.00	28.03	27.67	27.93	27.42	-0.43%	450,634
Mar 4, 2026	27.85	28.11	27.79	28.05	27.53	0.97%	302,904
Mar 3, 2026	27.55	27.83	27.37	27.78	27.27	-0.64%	423,300
Mar 2, 2026	27.68	27.99	27.57	27.96	27.45	0.25%	563,309
Feb 27, 2026	27.76	27.93	27.74	27.89	27.38	-0.53%	402,958
Feb 26, 2026	28.37	28.42	27.81	28.04	27.52	-1.96%	314,116
Feb 25, 2026	28.50	28.60	28.50	28.60	27.84	0.78%	250,858
Feb 24, 2026	28.21	28.39	28.04	28.38	27.63	0.92%	254,198
Feb 23, 2026	28.21	28.43	28.08	28.12	27.37	-0.81%	444,792
Feb 20, 2026	28.11	28.37	28.10	28.35	27.60	0.78%	277,989
Feb 19, 2026	27.92	28.26	27.92	28.13	27.38	-0.46%	369,841