QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
28.47
+1.16 (4.25%)
Oct 16, 2025, 4:00 PM EDT - Market closed
QuidelOrtho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.63 | 29.03 | 27.46 | 28.97 | - | 6.06% | 334,577 |
| Oct 15, 2025 | 26.41 | 27.33 | 26.04 | 27.31 | 27.31 | 4.36% | 909,375 |
| Oct 14, 2025 | 25.48 | 26.58 | 25.48 | 26.17 | 26.17 | -0.53% | 1,077,660 |
| Oct 13, 2025 | 26.77 | 27.44 | 26.29 | 26.31 | 26.31 | -0.23% | 1,080,240 |
| Oct 10, 2025 | 28.22 | 28.53 | 26.34 | 26.37 | 26.37 | -6.02% | 1,377,361 |
| Oct 9, 2025 | 27.81 | 28.09 | 27.45 | 28.06 | 28.06 | 0.72% | 987,480 |
| Oct 8, 2025 | 27.40 | 28.07 | 26.78 | 27.86 | 27.86 | 0.56% | 1,123,340 |
| Oct 7, 2025 | 28.45 | 29.08 | 27.65 | 27.71 | 27.71 | -6.40% | 1,192,628 |
| Oct 6, 2025 | 29.90 | 30.49 | 29.23 | 29.60 | 29.60 | -1.27% | 1,251,382 |
| Oct 3, 2025 | 32.15 | 32.81 | 29.70 | 29.98 | 29.98 | -6.11% | 2,094,862 |
| Oct 2, 2025 | 31.41 | 32.55 | 31.13 | 31.93 | 31.93 | 2.18% | 1,652,703 |
| Oct 1, 2025 | 29.23 | 31.54 | 29.13 | 31.25 | 31.25 | 6.11% | 1,777,656 |
| Sep 30, 2025 | 28.60 | 29.51 | 28.49 | 29.45 | 29.45 | 1.97% | 1,344,598 |
| Sep 29, 2025 | 28.61 | 29.25 | 27.65 | 28.88 | 28.88 | 1.94% | 1,379,295 |
| Sep 26, 2025 | 26.91 | 28.37 | 26.68 | 28.33 | 28.33 | 6.76% | 1,587,635 |
| Sep 25, 2025 | 26.18 | 26.59 | 25.95 | 26.54 | 26.54 | -0.58% | 1,377,893 |
| Sep 24, 2025 | 27.31 | 27.67 | 26.11 | 26.69 | 26.69 | -2.73% | 1,220,568 |
| Sep 23, 2025 | 28.44 | 29.21 | 27.44 | 27.44 | 27.44 | -3.58% | 1,016,824 |
| Sep 22, 2025 | 28.76 | 28.97 | 28.37 | 28.46 | 28.46 | -1.11% | 989,537 |
| Sep 19, 2025 | 29.74 | 29.75 | 28.68 | 28.78 | 28.78 | -3.23% | 1,676,808 |
| Sep 18, 2025 | 29.27 | 29.97 | 28.82 | 29.74 | 29.74 | 3.52% | 1,315,192 |
| Sep 17, 2025 | 29.47 | 30.23 | 28.41 | 28.73 | 28.73 | -2.71% | 1,224,414 |
| Sep 16, 2025 | 29.10 | 30.28 | 28.91 | 29.53 | 29.53 | 2.11% | 1,603,793 |
| Sep 15, 2025 | 28.75 | 29.08 | 28.24 | 28.92 | 28.92 | 1.23% | 1,616,065 |
| Sep 12, 2025 | 29.81 | 30.16 | 28.55 | 28.57 | 28.57 | -4.58% | 1,150,189 |
| Sep 11, 2025 | 27.63 | 30.01 | 27.62 | 29.94 | 29.94 | 8.36% | 1,746,562 |
| Sep 10, 2025 | 28.46 | 28.83 | 27.45 | 27.63 | 27.63 | -3.26% | 710,432 |
| Sep 9, 2025 | 28.51 | 28.83 | 28.10 | 28.56 | 28.56 | 0.32% | 922,586 |
| Sep 8, 2025 | 28.45 | 28.56 | 27.68 | 28.47 | 28.47 | -0.73% | 878,489 |
| Sep 5, 2025 | 28.07 | 29.25 | 28.00 | 28.68 | 28.68 | 3.20% | 971,432 |
| Sep 4, 2025 | 27.50 | 28.18 | 26.81 | 27.79 | 27.79 | 0.65% | 1,068,676 |
| Sep 3, 2025 | 28.30 | 28.84 | 27.48 | 27.61 | 27.61 | -2.27% | 937,452 |
| Sep 2, 2025 | 27.95 | 28.48 | 27.44 | 28.25 | 28.25 | -1.53% | 1,277,793 |
| Aug 29, 2025 | 28.08 | 29.25 | 27.91 | 28.69 | 28.69 | 2.46% | 1,195,358 |
| Aug 28, 2025 | 27.75 | 28.06 | 27.27 | 28.00 | 28.00 | 0.83% | 1,286,731 |
| Aug 27, 2025 | 27.74 | 28.40 | 27.54 | 27.77 | 27.77 | -0.54% | 1,361,072 |
| Aug 26, 2025 | 27.65 | 28.24 | 27.41 | 27.92 | 27.92 | 0.98% | 1,762,475 |
| Aug 25, 2025 | 27.73 | 27.73 | 26.80 | 27.65 | 27.65 | -0.90% | 1,471,934 |
| Aug 22, 2025 | 26.47 | 28.22 | 25.92 | 27.90 | 27.90 | 8.73% | 1,749,020 |
| Aug 21, 2025 | 26.04 | 26.16 | 25.43 | 25.66 | 25.66 | -2.58% | 671,009 |
| Aug 20, 2025 | 26.70 | 26.88 | 25.91 | 26.34 | 26.34 | -1.51% | 846,788 |
| Aug 19, 2025 | 25.87 | 26.76 | 25.87 | 26.75 | 26.75 | 3.58% | 811,039 |
| Aug 18, 2025 | 25.93 | 26.55 | 25.67 | 25.82 | 25.82 | -0.42% | 938,733 |
| Aug 15, 2025 | 26.28 | 26.55 | 25.69 | 25.93 | 25.93 | -0.08% | 975,493 |
| Aug 14, 2025 | 26.46 | 26.60 | 25.53 | 25.95 | 25.95 | -4.17% | 896,127 |
| Aug 13, 2025 | 25.43 | 27.13 | 25.09 | 27.08 | 27.08 | 7.50% | 1,561,116 |
| Aug 12, 2025 | 23.83 | 25.33 | 23.72 | 25.19 | 25.19 | 6.56% | 1,095,033 |
| Aug 11, 2025 | 23.83 | 24.04 | 23.20 | 23.64 | 23.64 | -1.13% | 1,323,986 |
| Aug 8, 2025 | 24.40 | 24.46 | 23.70 | 23.91 | 23.91 | -2.01% | 1,057,827 |
| Aug 7, 2025 | 23.44 | 24.44 | 23.11 | 24.40 | 24.40 | 4.10% | 1,724,766 |