QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	27.97	28.81	27.58	28.67	28.67	3.69%	1,233,482
Jun 23, 2025	27.69	28.02	26.91	27.65	27.65	-1.36%	1,113,775
Jun 20, 2025	28.79	28.79	27.64	28.03	28.03	-1.06%	1,521,991
Jun 18, 2025	28.00	28.55	27.84	28.33	28.33	1.07%	1,210,419
Jun 17, 2025	28.87	29.19	28.02	28.03	28.03	-4.07%	1,160,352
Jun 16, 2025	29.08	29.84	28.77	29.22	29.22	1.11%	937,027
Jun 13, 2025	29.02	29.57	28.56	28.90	28.90	-3.28%	927,958
Jun 12, 2025	30.84	30.84	29.75	29.88	29.88	-3.52%	738,727
Jun 11, 2025	31.04	31.45	30.47	30.97	30.97	0.16%	1,111,511
Jun 10, 2025	30.49	31.44	30.26	30.92	30.92	2.35%	822,879
Jun 9, 2025	30.33	30.94	29.89	30.21	30.21	2.30%	1,027,938
Jun 6, 2025	30.21	30.57	29.06	29.53	29.53	-1.24%	912,124
Jun 5, 2025	31.20	31.38	29.76	29.90	29.90	-3.80%	1,106,619
Jun 4, 2025	30.22	32.28	30.22	31.08	31.08	2.61%	1,119,652
Jun 3, 2025	29.71	30.59	29.26	30.29	30.29	2.16%	986,240
Jun 2, 2025	30.45	30.54	29.43	29.65	29.65	-3.33%	881,533
May 30, 2025	30.65	30.78	30.16	30.67	30.67	-0.26%	1,323,678
May 29, 2025	32.11	32.11	30.35	30.75	30.75	-3.00%	939,767
May 28, 2025	31.40	31.95	30.76	31.70	31.70	1.41%	1,483,207
May 27, 2025	30.61	31.88	30.21	31.26	31.26	5.11%	1,568,199
May 23, 2025	29.85	30.90	29.30	29.74	29.74	-1.46%	1,381,909
May 22, 2025	29.47	30.47	29.22	30.18	30.18	2.03%	1,551,688
May 21, 2025	31.86	31.95	29.47	29.58	29.58	-8.65%	1,255,544
May 20, 2025	32.49	32.66	32.02	32.38	32.38	-0.58%	872,142
May 19, 2025	32.77	33.00	32.23	32.57	32.57	-2.66%	992,245
May 16, 2025	33.08	33.60	32.33	33.46	33.46	1.30%	1,056,565
May 15, 2025	33.12	33.42	32.09	33.03	33.03	-1.55%	1,402,726
May 14, 2025	35.12	35.46	33.53	33.55	33.55	-5.52%	1,260,922
May 13, 2025	37.33	37.75	35.37	35.51	35.51	-5.10%	1,595,979
May 12, 2025	37.84	38.99	37.30	37.42	37.42	2.97%	1,845,428
May 9, 2025	36.95	36.95	35.45	36.34	36.34	-0.33%	3,252,875
May 8, 2025	28.66	37.24	28.54	36.46	36.46	41.04%	6,903,349
May 7, 2025	26.03	27.31	25.65	25.85	25.85	-0.35%	4,314,873
May 6, 2025	27.41	27.41	25.84	25.94	25.94	-6.32%	2,389,505
May 5, 2025	29.00	29.12	27.59	27.69	27.69	-4.91%	2,032,598
May 2, 2025	28.49	29.45	28.06	29.12	29.12	4.45%	1,332,881
May 1, 2025	28.05	28.32	27.49	27.88	27.88	0.32%	1,302,124
Apr 30, 2025	28.34	28.34	27.35	27.79	27.79	-2.76%	1,406,704
Apr 29, 2025	29.04	29.10	28.03	28.58	28.58	-1.31%	1,395,174
Apr 28, 2025	28.30	29.02	27.97	28.96	28.96	3.10%	1,588,381
Apr 25, 2025	27.65	28.48	27.35	28.09	28.09	1.12%	1,191,000
Apr 24, 2025	26.01	28.19	25.66	27.78	27.78	7.97%	1,535,381
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