QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	43.09	43.50	43.09	43.50	43.50	-0.31%	2
Jan 30, 2025	43.98	43.98	43.64	43.64	43.64	0.52%	7
Jan 29, 2025	45.71	45.85	43.26	43.41	43.41	-4.24%	44
Jan 28, 2025	45.33	45.33	45.33	45.33	45.33	0.18%	-
Jan 27, 2025	44.23	46.00	44.21	45.25	45.25	1.28%	500
Jan 24, 2025	44.68	44.68	44.68	44.68	44.68	1.71%	-
Jan 23, 2025	44.35	44.35	43.76	43.93	43.93	-1.50%	-
Jan 22, 2025	45.22	45.22	43.92	44.60	44.60	3.48%	271
Jan 21, 2025	41.75	43.10	41.75	43.10	43.10	2.56%	21
Jan 17, 2025	42.06	42.06	41.99	42.02	42.02	1.47%	25
Jan 16, 2025	40.27	41.42	39.24	41.42	41.42	0.28%	161
Jan 15, 2025	42.06	42.06	41.30	41.30	41.30	0.96%	5
Jan 14, 2025	44.58	44.58	40.91	40.91	40.91	-6.41%	675
Jan 13, 2025	44.49	44.71	42.86	43.71	43.71	-4.11%	150
Jan 10, 2025	46.64	46.64	44.77	45.59	45.59	-0.91%	377
Jan 8, 2025	46.88	46.88	46.00	46.00	46.00	-3.45%	10
Jan 7, 2025	47.65	47.65	47.65	47.65	47.65	0.50%	28
Jan 6, 2025	47.45	48.54	47.41	47.41	47.41	3.83%	208
Jan 3, 2025	45.14	45.66	45.14	45.66	45.66	0.71%	4
Jan 2, 2025	44.86	45.51	44.62	45.34	45.34	1.06%	1,060
Dec 31, 2024	44.99	44.99	44.73	44.86	44.86	4.48%	21
Dec 30, 2024	42.94	42.94	42.94	42.94	42.94	-3.22%	12
Dec 27, 2024	44.39	44.39	43.95	44.37	44.37	0.72%	340
Dec 24, 2024	44.19	44.29	44.06	44.06	44.06	-1.79%	133
Dec 23, 2024	44.86	44.86	44.86	44.86	44.86	-1.82%	24
Dec 20, 2024	43.08	45.69	41.71	45.69	45.69	8.05%	302
Dec 19, 2024	42.12	42.29	41.65	42.29	42.29	-4.04%	18
Dec 18, 2024	42.74	44.07	42.74	44.07	44.07	0.85%	137
Dec 17, 2024	43.92	45.09	43.30	43.70	43.70	0.55%	33
Dec 16, 2024	42.24	43.91	42.24	43.46	43.46	3.48%	244
Dec 13, 2024	42.00	42.00	42.00	42.00	42.00	1.47%	50
Dec 12, 2024	41.39	41.39	41.39	41.39	41.39	0.34%	1
Dec 11, 2024	40.15	41.46	40.13	41.25	41.25	4.38%	821
Dec 10, 2024	39.52	39.52	39.52	39.52	39.52	2.92%	1
Dec 9, 2024	38.40	38.50	38.40	38.40	38.40	0.58%	3
Dec 6, 2024	37.79	38.18	37.79	38.18	38.18	-1.31%	4
Dec 5, 2024	39.63	39.63	38.69	38.69	38.69	-3.17%	2
Dec 4, 2024	39.95	39.95	39.53	39.95	39.95	0.18%	6
Dec 3, 2024	39.92	39.92	39.88	39.88	39.88	-1.38%	11
Dec 2, 2024	40.64	41.43	39.82	40.44	40.44	-0.96%	534
Nov 29, 2024	41.38	41.38	40.59	40.83	40.83	-0.24%	49
Nov 26, 2024	41.02	41.06	40.44	40.93	40.93	0.57%	1,174
Nov 25, 2024	40.70	40.96	40.70	40.70	40.70	1.08%	3
Nov 22, 2024	37.89	40.27	37.89	40.27	40.27	6.72%	47
Nov 21, 2024	37.53	38.14	37.52	37.73	37.73	2.53%	103
Nov 20, 2024	36.92	37.50	36.80	36.80	36.80	0.38%	598
Nov 19, 2024	36.66	36.66	36.66	36.66	36.66	-2.15%	-
Nov 18, 2024	36.15	37.60	36.15	37.46	37.46	3.35%	21
Nov 15, 2024	38.43	38.43	35.99	36.25	36.25	-6.40%	87
Nov 14, 2024	39.02	39.10	38.73	38.73	38.73	-2.74%	36