QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
44.84
+1.81 (4.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202443.0845.9842.6944.8444.844.21%1,870,864
Dec 19, 202442.4643.3241.6443.0343.031.34%1,298,615
Dec 18, 202443.0444.4742.2742.4642.46-1.32%1,084,378
Dec 17, 202443.9245.4443.0043.0343.03-1.85%1,263,651
Dec 16, 202442.2444.0141.4543.8443.846.02%1,450,470
Dec 13, 202442.0042.1940.6941.3541.35-0.60%570,652
Dec 12, 202441.5741.7040.7141.6041.600.19%544,487
Dec 11, 202439.6541.6239.1841.5241.527.84%1,770,230
Dec 10, 202439.8640.0638.3238.5038.50-5.01%837,371
Dec 9, 202438.5040.6838.3540.5340.536.10%878,808
Dec 6, 202437.9538.7037.6638.2038.201.60%606,146
Dec 5, 202439.6339.9537.3137.6037.60-5.62%1,142,270
Dec 4, 202440.1740.7439.3039.8439.84-0.55%676,661
Dec 3, 202440.7640.9239.5740.0640.06-2.17%667,508
Dec 2, 202440.7041.0539.7440.9540.95-0.12%841,979
Nov 29, 202441.3841.3840.3241.0041.00-0.29%320,515
Nov 27, 202441.3542.5840.8441.1241.120.34%795,415
Nov 26, 202441.0241.2840.3640.9840.98-0.44%962,118
Nov 25, 202440.9041.5140.5141.1641.162.54%1,491,070
Nov 22, 202437.8940.8137.4940.1440.145.94%4,300,219
Nov 21, 202437.8238.3537.4737.8937.891.09%1,219,286
Nov 20, 202436.9838.0636.3037.4837.48-2.85%4,010,301
Nov 19, 202437.2138.6737.2038.5838.583.18%520,894
Nov 18, 202435.8737.8835.6037.3937.393.34%829,011
Nov 15, 202438.6839.0035.6636.1836.18-7.14%1,152,633
Nov 14, 202439.8239.8238.3638.9638.96-2.65%768,516
Nov 13, 202440.9641.3039.3240.0240.02-2.72%621,053
Nov 12, 202442.7043.3041.1241.1441.14-4.28%711,126
Nov 11, 202443.1843.6542.2742.9842.98-1.76%1,653,728
Nov 8, 202441.7746.0041.5143.7543.7512.61%2,488,807
Nov 7, 202440.0940.2238.7138.8538.85-2.78%710,924
Nov 6, 202440.7340.9639.2339.9639.961.09%430,472
Nov 5, 202439.2139.7038.1939.5339.531.13%388,537
Nov 4, 202439.2540.0738.9739.0939.09-0.03%390,404
Nov 1, 202438.5139.6638.4539.1039.102.76%418,992
Oct 31, 202439.0339.1338.0238.0538.05-2.41%338,938
Oct 30, 202438.1839.6338.1838.9938.991.62%459,643
Oct 29, 202438.4738.7138.1138.3738.37-0.93%417,370
Oct 28, 202439.1239.5138.5138.7338.730.13%442,749
Oct 25, 202438.8839.5038.2938.6838.68-0.28%460,462
Oct 24, 202439.0839.8538.6838.7938.79-0.26%306,146
Oct 23, 202439.3639.5438.5038.8938.89-1.92%448,565
Oct 22, 202439.8340.1239.4639.6539.65-0.48%365,875
Oct 21, 202440.8340.9139.2439.8439.84-2.42%576,771
Oct 18, 202440.0641.0039.0840.8340.831.90%601,371
Oct 17, 202440.0440.5439.3940.0740.070.23%601,628
Oct 16, 202440.3840.3838.6439.9839.98-0.55%953,994
Oct 15, 202440.2040.7239.8840.2040.20-0.72%716,550
Oct 14, 202441.2341.3440.3240.4940.49-1.36%714,504
Oct 11, 202441.9242.3940.9641.0541.05-2.19%903,043
Oct 10, 202442.4642.7941.8441.9741.97-1.80%405,121
Oct 9, 202442.3443.1942.0442.7442.741.38%613,436
Oct 8, 202443.6543.7042.1042.1642.16-3.26%446,674
Oct 7, 202443.9343.9343.0043.5843.58-0.43%333,767
Oct 4, 202443.7843.9142.9243.7743.770.74%427,839
Oct 3, 202444.0344.0843.2043.4543.45-2.25%304,567
Oct 2, 202444.1644.7743.7644.4544.450.54%359,548
Oct 1, 202445.7745.7744.0944.2144.21-3.05%414,385
Sep 30, 202445.5245.9044.8045.6045.600.11%476,902
Sep 27, 202444.8745.9844.7645.5545.553.10%525,837
Sep 26, 202444.0744.4343.5644.1844.181.89%595,817
Sep 25, 202445.3845.3842.9243.3643.36-4.47%618,910
Sep 24, 202445.2345.9444.8845.3945.391.45%639,249
Sep 23, 202445.3345.6644.5544.7444.74-1.45%650,083
Sep 20, 202445.9446.0644.9645.4045.40-1.80%2,514,826
Sep 19, 202446.3546.8145.7746.2346.23-868,165
Sep 18, 202446.8547.6245.9746.2346.23-0.26%774,008
Sep 17, 202445.8847.0945.8846.3546.350.78%793,295
Sep 16, 202445.5146.2645.0145.9945.991.14%772,663
Sep 13, 202445.2045.9344.8945.4745.471.50%599,145
Sep 12, 202445.1345.2043.7144.8044.80-0.11%613,846
Sep 11, 202443.8045.1743.3344.8544.851.65%958,383
Sep 10, 202444.7845.5143.5844.1244.12-1.25%747,558
Sep 9, 202443.8046.0743.2944.6844.682.83%1,075,873
Sep 6, 202444.6045.0742.9243.4543.45-2.36%651,086
Sep 5, 202441.9444.6541.5544.5044.5010.26%1,300,354
Sep 4, 202440.6741.2640.0840.3640.36-1.54%510,344
Sep 3, 202441.8342.6340.9440.9940.99-2.98%644,307
Aug 30, 202443.7744.2142.1642.2542.25-3.05%592,699
Aug 29, 202444.0044.3343.3343.5843.58-0.48%569,595
Aug 28, 202444.2544.4643.0643.7943.79-1.22%583,036
Aug 27, 202444.7644.9843.6944.3344.33-0.65%651,214
Aug 26, 202445.0545.3244.2244.6244.62-0.87%573,128
Aug 23, 202443.6145.0643.3945.0145.013.81%616,121
Aug 22, 202443.6743.7042.6543.3643.36-575,141
Aug 21, 202443.7044.1943.1043.3643.36-0.91%492,555
Aug 20, 202444.7244.9043.6243.7643.76-2.65%586,751
Aug 19, 202444.1345.1344.1244.9544.952.30%691,243
Aug 16, 202444.4644.7543.9343.9443.94-1.59%769,571
Aug 15, 202443.9245.1743.9244.6544.652.60%912,387
Aug 14, 202443.3243.7241.9043.5243.520.55%1,281,462
Aug 13, 202441.3343.3140.9743.2843.284.97%736,619
Aug 12, 202441.6741.9040.9341.2341.23-0.94%782,749
Aug 9, 202441.3841.9240.5041.6241.620.53%931,348
Aug 8, 202439.2041.6138.9841.4041.404.57%976,026
Aug 7, 202440.1540.7639.4439.5939.59-1.20%1,124,141
Aug 6, 202440.2741.0439.4040.0740.07-1.31%933,810
Aug 5, 202440.0541.3638.9740.6040.60-3.36%1,209,063
Aug 2, 202440.7843.0139.8342.0142.010.02%1,681,699
Aug 1, 202441.8442.5339.5042.0042.006.90%2,308,239