QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	29.82	30.00	28.16	28.32	28.32	-3.64%	990,118
Dec 17, 2025	28.80	29.51	28.69	29.39	29.39	1.77%	789,967
Dec 16, 2025	29.05	29.39	28.34	28.88	28.88	-0.62%	908,515
Dec 15, 2025	28.99	29.42	28.22	29.06	29.06	0.90%	1,077,916
Dec 12, 2025	29.73	29.92	28.61	28.80	28.80	-2.90%	603,312
Dec 11, 2025	28.92	30.40	28.78	29.66	29.66	3.00%	1,344,477
Dec 10, 2025	27.44	29.04	27.38	28.80	28.80	4.94%	1,427,833
Dec 9, 2025	27.15	27.76	26.84	27.44	27.44	1.03%	868,949
Dec 8, 2025	28.00	28.28	27.13	27.16	27.16	-2.16%	824,069
Dec 5, 2025	28.09	28.30	27.51	27.76	27.76	-0.22%	705,720
Dec 4, 2025	27.53	27.99	26.52	27.82	27.82	1.05%	788,046
Dec 3, 2025	26.53	27.82	26.53	27.53	27.53	3.77%	1,146,621
Dec 2, 2025	26.71	26.89	26.31	26.53	26.53	0.19%	879,799
Dec 1, 2025	26.98	27.35	26.25	26.48	26.48	-3.18%	746,964
Nov 28, 2025	27.42	27.56	27.03	27.35	27.35	-0.55%	389,612
Nov 26, 2025	27.68	28.32	27.48	27.50	27.50	-2.26%	1,404,104
Nov 25, 2025	27.16	28.37	26.90	28.14	28.14	5.85%	1,666,551
Nov 24, 2025	24.53	26.69	24.10	26.58	26.58	9.16%	1,924,676
Nov 21, 2025	22.43	24.63	22.02	24.35	24.35	14.27%	1,885,846
Nov 20, 2025	21.29	22.07	20.94	21.31	21.31	1.52%	962,331
Nov 19, 2025	21.38	21.78	20.88	20.99	20.99	-1.36%	997,040
Nov 18, 2025	20.89	21.60	20.31	21.28	21.28	0.85%	1,352,144
Nov 17, 2025	21.20	21.42	20.62	21.10	21.10	-1.12%	1,081,459
Nov 14, 2025	21.37	21.47	20.42	21.34	21.34	-3.79%	1,717,669
Nov 13, 2025	22.17	22.82	21.94	22.18	22.18	-1.81%	1,226,661
Nov 12, 2025	21.89	23.25	21.67	22.59	22.59	3.20%	2,428,201
Nov 11, 2025	19.68	22.15	19.50	21.89	21.89	10.95%	3,119,681
Nov 10, 2025	20.36	21.03	19.58	19.73	19.73	-3.05%	2,385,180
Nov 7, 2025	21.01	21.57	20.10	20.35	20.35	-4.28%	3,301,351
Nov 6, 2025	26.48	27.31	21.16	21.26	21.26	-22.32%	5,441,545
Nov 5, 2025	27.29	28.01	26.55	27.37	27.37	0.88%	1,862,097
Nov 4, 2025	27.34	27.98	26.79	27.13	27.13	-2.09%	1,289,928
Nov 3, 2025	27.00	27.92	26.37	27.71	27.71	2.67%	1,547,934
Oct 31, 2025	26.65	27.30	26.17	26.99	26.99	0.67%	1,191,517
Oct 30, 2025	27.65	28.10	26.71	26.81	26.81	-4.04%	1,205,228
Oct 29, 2025	28.15	28.63	27.39	27.94	27.94	-0.89%	998,773
Oct 28, 2025	28.91	29.27	28.08	28.19	28.19	-4.38%	1,112,722
Oct 27, 2025	30.51	30.79	29.28	29.48	29.48	-3.38%	953,328
Oct 24, 2025	30.26	30.84	29.88	30.51	30.51	2.38%	1,003,445
Oct 23, 2025	29.80	30.85	29.57	29.80	29.80	-	1,112,982
Oct 22, 2025	29.98	30.24	29.24	29.80	29.80	-0.10%	1,111,418
Oct 21, 2025	29.03	29.91	28.80	29.83	29.83	2.86%	1,073,040
Oct 20, 2025	28.58	29.82	28.36	29.00	29.00	3.09%	1,079,591
Oct 17, 2025	28.13	28.59	27.87	28.13	28.13	-1.02%	915,012
Oct 16, 2025	27.63	29.05	27.46	28.42	28.42	4.06%	1,480,526
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