QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	39.25	40.07	38.97	39.09	39.09	-0.03%	390,404
Nov 1, 2024	38.51	39.66	38.45	39.10	39.10	2.76%	418,992
Oct 31, 2024	39.03	39.13	38.02	38.05	38.05	-2.41%	338,938
Oct 30, 2024	38.18	39.63	38.18	38.99	38.99	1.62%	459,643
Oct 29, 2024	38.47	38.71	38.11	38.37	38.37	-0.93%	417,370
Oct 28, 2024	39.12	39.51	38.51	38.73	38.73	0.13%	442,749
Oct 25, 2024	38.88	39.50	38.29	38.68	38.68	-0.28%	460,462
Oct 24, 2024	39.08	39.85	38.68	38.79	38.79	-0.26%	306,146
Oct 23, 2024	39.36	39.54	38.50	38.89	38.89	-1.92%	448,565
Oct 22, 2024	39.83	40.12	39.46	39.65	39.65	-0.48%	365,875
Oct 21, 2024	40.83	40.91	39.24	39.84	39.84	-2.42%	576,771
Oct 18, 2024	40.06	41.00	39.08	40.83	40.83	1.90%	601,371
Oct 17, 2024	40.04	40.54	39.39	40.07	40.07	0.23%	601,628
Oct 16, 2024	40.38	40.38	38.64	39.98	39.98	-0.55%	953,994
Oct 15, 2024	40.20	40.72	39.88	40.20	40.20	-0.72%	716,550
Oct 14, 2024	41.23	41.34	40.32	40.49	40.49	-1.36%	714,504
Oct 11, 2024	41.92	42.39	40.96	41.05	41.05	-2.19%	903,043
Oct 10, 2024	42.46	42.79	41.84	41.97	41.97	-1.80%	405,121
Oct 9, 2024	42.34	43.19	42.04	42.74	42.74	1.38%	613,436
Oct 8, 2024	43.65	43.70	42.10	42.16	42.16	-3.26%	446,674
Oct 7, 2024	43.93	43.93	43.00	43.58	43.58	-0.43%	333,767
Oct 4, 2024	43.78	43.91	42.92	43.77	43.77	0.74%	427,839
Oct 3, 2024	44.03	44.08	43.20	43.45	43.45	-2.25%	304,567
Oct 2, 2024	44.16	44.77	43.76	44.45	44.45	0.54%	359,548
Oct 1, 2024	45.77	45.77	44.09	44.21	44.21	-3.05%	414,385
Sep 30, 2024	45.52	45.90	44.80	45.60	45.60	0.11%	476,902
Sep 27, 2024	44.87	45.98	44.76	45.55	45.55	3.10%	525,837
Sep 26, 2024	44.07	44.43	43.56	44.18	44.18	1.89%	595,817
Sep 25, 2024	45.38	45.38	42.92	43.36	43.36	-4.47%	618,910
Sep 24, 2024	45.23	45.94	44.88	45.39	45.39	1.45%	639,249
Sep 23, 2024	45.33	45.66	44.55	44.74	44.74	-1.45%	650,083
Sep 20, 2024	45.94	46.06	44.96	45.40	45.40	-1.80%	2,514,826
Sep 19, 2024	46.35	46.81	45.77	46.23	46.23	-	868,165
Sep 18, 2024	46.85	47.62	45.97	46.23	46.23	-0.26%	774,008
Sep 17, 2024	45.88	47.09	45.88	46.35	46.35	0.78%	793,295
Sep 16, 2024	45.51	46.26	45.01	45.99	45.99	1.14%	772,663
Sep 13, 2024	45.20	45.93	44.89	45.47	45.47	1.50%	599,145
Sep 12, 2024	45.13	45.20	43.71	44.80	44.80	-0.11%	613,846
Sep 11, 2024	43.80	45.17	43.33	44.85	44.85	1.65%	958,383
Sep 10, 2024	44.78	45.51	43.58	44.12	44.12	-1.25%	747,558
Sep 9, 2024	43.80	46.07	43.29	44.68	44.68	2.83%	1,075,873
Sep 6, 2024	44.60	45.07	42.92	43.45	43.45	-2.36%	651,086
Sep 5, 2024	41.94	44.65	41.55	44.50	44.50	10.26%	1,300,354
Sep 4, 2024	40.67	41.26	40.08	40.36	40.36	-1.54%	510,344
Sep 3, 2024	41.83	42.63	40.94	40.99	40.99	-2.98%	644,307
Aug 30, 2024	43.77	44.21	42.16	42.25	42.25	-3.05%	592,699
Aug 29, 2024	44.00	44.33	43.33	43.58	43.58	-0.48%	569,595
Aug 28, 2024	44.25	44.46	43.06	43.79	43.79	-1.22%	583,036
Aug 27, 2024	44.76	44.98	43.69	44.33	44.33	-0.65%	651,214
Aug 26, 2024	45.05	45.32	44.22	44.62	44.62	-0.87%	573,128
Aug 23, 2024	43.61	45.06	43.39	45.01	45.01	3.81%	616,121
Aug 22, 2024	43.67	43.70	42.65	43.36	43.36	-	575,141
Aug 21, 2024	43.70	44.19	43.10	43.36	43.36	-0.91%	492,555
Aug 20, 2024	44.72	44.90	43.62	43.76	43.76	-2.65%	586,751
Aug 19, 2024	44.13	45.13	44.12	44.95	44.95	2.30%	691,243
Aug 16, 2024	44.46	44.75	43.93	43.94	43.94	-1.59%	769,571
Aug 15, 2024	43.92	45.17	43.92	44.65	44.65	2.60%	912,387
Aug 14, 2024	43.32	43.72	41.90	43.52	43.52	0.55%	1,281,462
Aug 13, 2024	41.33	43.31	40.97	43.28	43.28	4.97%	736,619
Aug 12, 2024	41.67	41.90	40.93	41.23	41.23	-0.94%	782,749
Aug 9, 2024	41.38	41.92	40.50	41.62	41.62	0.53%	931,348
Aug 8, 2024	39.20	41.61	38.98	41.40	41.40	4.57%	976,026
Aug 7, 2024	40.15	40.76	39.44	39.59	39.59	-1.20%	1,124,141
Aug 6, 2024	40.27	41.04	39.40	40.07	40.07	-1.31%	933,810
Aug 5, 2024	40.05	41.36	38.97	40.60	40.60	-3.36%	1,209,063
Aug 2, 2024	40.78	43.01	39.83	42.01	42.01	0.02%	1,681,699
Aug 1, 2024	41.84	42.53	39.50	42.00	42.00	6.90%	2,308,239
Jul 31, 2024	39.47	39.83	38.25	39.29	39.29	-1.23%	1,944,432
Jul 30, 2024	38.88	40.09	38.73	39.78	39.78	2.18%	1,431,713
Jul 29, 2024	38.36	39.12	38.10	38.93	38.93	0.05%	1,408,066
Jul 26, 2024	38.52	39.76	38.04	38.91	38.91	1.75%	1,159,802
Jul 25, 2024	38.04	39.47	38.04	38.24	38.24	-0.42%	11,009,345
Jul 24, 2024	37.89	39.82	37.77	38.40	38.40	3.95%	2,421,605
Jul 23, 2024	35.50	37.09	35.13	36.94	36.94	4.41%	1,124,155
Jul 22, 2024	34.96	35.75	34.84	35.38	35.38	1.99%	1,655,862
Jul 19, 2024	32.93	34.83	32.93	34.69	34.69	4.49%	914,950
Jul 18, 2024	34.85	35.25	33.14	33.20	33.20	-4.73%	1,267,633
Jul 17, 2024	34.03	35.10	33.89	34.85	34.85	2.05%	854,596
Jul 16, 2024	31.99	34.18	31.35	34.15	34.15	7.46%	1,162,041
Jul 15, 2024	32.15	32.36	31.32	31.78	31.78	-1.85%	1,259,590
Jul 12, 2024	31.86	32.69	31.36	32.38	32.38	2.86%	909,822
Jul 11, 2024	30.26	32.05	30.10	31.48	31.48	5.07%	1,324,906
Jul 10, 2024	30.01	30.24	29.74	29.96	29.96	-0.17%	592,912
Jul 9, 2024	30.33	30.41	29.83	30.01	30.01	-1.15%	625,681
Jul 8, 2024	31.62	31.75	30.07	30.36	30.36	-2.88%	980,118
Jul 5, 2024	30.96	31.37	30.61	31.26	31.26	0.81%	1,108,897
Jul 3, 2024	31.40	31.40	30.62	31.01	31.01	-1.12%	1,100,096
Jul 2, 2024	31.68	31.68	30.87	31.36	31.36	-0.85%	1,161,653
Jul 1, 2024	33.22	34.23	31.61	31.63	31.63	-4.79%	1,034,607
Jun 28, 2024	33.56	33.57	32.71	33.22	33.22	-0.92%	948,090
Jun 27, 2024	33.64	33.83	33.01	33.53	33.53	-0.68%	637,766
Jun 26, 2024	32.67	33.78	32.47	33.76	33.76	2.61%	995,978
Jun 25, 2024	33.41	33.77	32.68	32.90	32.90	-2.98%	862,566
Jun 24, 2024	35.33	35.39	33.86	33.91	33.91	-3.69%	1,153,870
Jun 21, 2024	34.87	35.47	34.65	35.21	35.21	1.06%	1,257,871
Jun 20, 2024	35.26	35.41	34.28	34.84	34.84	-2.16%	877,420
Jun 18, 2024	36.17	36.97	35.50	35.61	35.61	-1.93%	663,256
Jun 17, 2024	36.11	36.59	35.40	36.31	36.31	-0.38%	1,075,875
Jun 14, 2024	37.08	37.21	35.47	36.45	36.45	-2.33%	1,589,269
Jun 13, 2024	39.54	39.95	36.68	37.32	37.32	-6.63%	1,883,804