QuidelOrtho Corporation (QDEL)

NASDAQ: QDEL · Real-Time Price · USD

27.96

-0.91 (-3.14%)

At close: Jul 15, 2025, 4:00 PM

28.10

+0.15 (0.52%)

After-hours: Jul 15, 2025, 7:26 PM EDT

QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	29.12	29.36	27.79	27.95	27.95	-3.15%	1,131,674
Jul 14, 2025	30.03	30.03	28.36	28.86	28.86	-4.88%	1,160,382
Jul 11, 2025	31.18	31.31	30.10	30.34	30.34	-3.84%	924,664
Jul 10, 2025	31.59	32.70	31.21	31.55	31.55	-0.06%	1,048,839
Jul 9, 2025	30.77	31.80	30.13	31.57	31.57	2.43%	1,193,929
Jul 8, 2025	29.30	31.08	29.22	30.82	30.82	5.48%	1,555,669
Jul 7, 2025	29.72	30.32	28.83	29.22	29.22	-3.21%	1,395,342
Jul 3, 2025	30.25	30.40	29.67	30.19	30.19	0.03%	999,310
Jul 2, 2025	29.76	30.32	29.62	30.18	30.18	1.31%	1,213,779
Jul 1, 2025	28.43	31.25	28.43	29.79	29.79	3.37%	1,353,540
Jun 30, 2025	28.98	29.83	28.57	28.82	28.82	-0.17%	1,673,750
Jun 27, 2025	28.65	28.96	28.11	28.87	28.87	0.59%	10,816,991
Jun 26, 2025	28.08	28.74	27.92	28.70	28.70	2.10%	1,292,477
Jun 25, 2025	28.68	28.68	27.40	28.11	28.11	-1.95%	995,010
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