QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	26.01	28.19	25.66	27.78	27.78	7.97%	1,535,380
Apr 23, 2025	25.78	26.99	25.40	25.73	25.73	5.19%	1,694,434
Apr 22, 2025	24.91	25.39	24.38	24.46	24.46	-0.41%	1,449,938
Apr 21, 2025	24.74	24.86	23.77	24.56	24.56	-2.42%	1,460,115
Apr 17, 2025	24.83	25.45	24.44	25.17	25.17	-0.40%	938,612
Apr 16, 2025	26.50	26.50	24.85	25.27	25.27	-4.86%	1,748,233
Apr 15, 2025	27.08	27.38	26.34	26.56	26.56	-2.64%	1,552,347
Apr 14, 2025	27.56	27.74	26.68	27.28	27.28	1.37%	1,418,762
Apr 11, 2025	26.34	27.24	25.89	26.91	26.91	1.85%	1,573,750
Apr 10, 2025	28.38	28.38	25.17	26.42	26.42	-8.42%	2,555,115
Apr 9, 2025	25.49	29.15	25.13	28.85	28.85	10.11%	2,219,047
Apr 8, 2025	29.94	29.94	26.00	26.20	26.20	-7.62%	1,863,388
Apr 7, 2025	27.08	29.05	26.34	28.36	28.36	0.82%	2,196,834
Apr 4, 2025	31.36	31.36	26.84	28.13	28.13	-13.42%	2,719,964
Apr 3, 2025	33.25	34.40	32.43	32.49	32.49	-6.18%	1,519,731
Apr 2, 2025	34.58	34.88	33.65	34.63	34.63	1.52%	433,999
Apr 1, 2025	34.91	35.24	33.47	34.11	34.11	-2.46%	615,948
Mar 31, 2025	34.56	35.33	33.85	34.97	34.97	0.23%	636,074
Mar 28, 2025	35.13	35.90	34.45	34.89	34.89	-2.73%	614,620
Mar 27, 2025	34.96	36.04	34.58	35.87	35.87	2.43%	684,533
Mar 26, 2025	36.17	36.17	34.26	35.02	35.02	-0.93%	957,075
Mar 25, 2025	35.21	37.24	35.18	35.35	35.35	-3.18%	808,434
Mar 24, 2025	36.29	36.98	35.94	36.51	36.51	1.61%	677,173
Mar 21, 2025	34.84	36.13	34.66	35.93	35.93	2.19%	1,330,332
Mar 20, 2025	34.64	35.45	34.49	35.16	35.16	1.09%	1,202,261
Mar 19, 2025	34.70	35.04	33.59	34.78	34.78	-0.32%	1,497,098
Mar 18, 2025	36.19	36.39	34.75	34.89	34.89	-3.62%	924,212
Mar 17, 2025	36.13	36.64	35.60	36.20	36.20	0.22%	1,071,425
Mar 14, 2025	35.82	36.66	35.82	36.12	36.12	1.46%	855,971
Mar 13, 2025	36.74	36.74	35.28	35.60	35.60	-3.44%	605,099
Mar 12, 2025	38.38	38.38	36.31	36.87	36.87	-1.13%	726,448
Mar 11, 2025	38.46	38.46	36.55	37.29	37.29	-3.59%	671,956
Mar 10, 2025	40.46	41.40	38.65	38.68	38.68	-5.20%	830,821
Mar 7, 2025	39.83	41.22	38.49	40.80	40.80	2.10%	640,520
Mar 6, 2025	39.36	40.38	39.32	39.96	39.96	0.73%	480,886
Mar 5, 2025	38.82	40.15	38.77	39.67	39.67	1.80%	627,712
Mar 4, 2025	38.45	39.57	38.18	38.97	38.97	-0.20%	661,457
Mar 3, 2025	40.19	41.00	39.04	39.05	39.05	-2.35%	1,172,202
Feb 28, 2025	39.53	40.10	39.00	39.99	39.99	0.53%	821,692
Feb 27, 2025	40.85	40.85	39.67	39.78	39.78	-2.69%	751,845
Feb 26, 2025	41.00	41.77	40.55	40.88	40.88	-0.75%	414,700
Feb 25, 2025	41.75	42.21	41.02	41.19	41.19	-1.84%	701,797
Feb 24, 2025	40.38	42.06	40.38	41.96	41.96	3.71%	981,219
Feb 21, 2025	40.98	41.46	39.90	40.46	40.46	-1.39%	998,613
Feb 20, 2025	41.70	42.03	40.40	41.03	41.03	-2.05%	620,168
Feb 19, 2025	41.32	42.50	40.85	41.89	41.89	0.96%	844,051
Feb 18, 2025	40.36	41.53	40.24	41.49	41.49	2.27%	977,120
Feb 14, 2025	42.05	42.24	38.77	40.57	40.57	-2.59%	1,445,807
Feb 13, 2025	43.80	43.92	41.03	41.65	41.65	4.28%	1,911,558
Feb 12, 2025	40.96	41.64	39.56	39.94	39.94	-3.69%	1,309,994