QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
17.10
-0.82 (-4.58%)
At close: Mar 13, 2026, 4:00 PM EDT
17.28
+0.18 (1.05%)
After-hours: Mar 13, 2026, 7:38 PM EDT
QuidelOrtho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.09 | 18.63 | 17.08 | 17.10 | 17.10 | -4.58% | 1,596,386 |
| Mar 12, 2026 | 17.70 | 18.24 | 17.37 | 17.92 | 17.92 | -0.55% | 1,890,463 |
| Mar 11, 2026 | 19.01 | 19.16 | 17.90 | 18.02 | 18.02 | -6.63% | 1,356,170 |
| Mar 10, 2026 | 20.06 | 20.13 | 18.92 | 19.30 | 19.30 | -2.82% | 1,152,306 |
| Mar 9, 2026 | 20.06 | 20.24 | 19.24 | 19.86 | 19.86 | -4.66% | 1,605,097 |
| Mar 6, 2026 | 20.85 | 20.90 | 19.97 | 20.83 | 20.83 | -2.71% | 1,177,532 |
| Mar 5, 2026 | 20.70 | 21.93 | 20.65 | 21.41 | 21.41 | 1.04% | 1,052,029 |
| Mar 4, 2026 | 21.52 | 21.80 | 20.92 | 21.19 | 21.19 | -1.35% | 572,717 |
| Mar 3, 2026 | 21.72 | 21.96 | 20.59 | 21.48 | 21.48 | -4.96% | 989,709 |
| Mar 2, 2026 | 22.09 | 22.69 | 21.61 | 22.60 | 22.60 | -0.62% | 858,733 |
| Feb 27, 2026 | 22.29 | 22.76 | 21.99 | 22.74 | 22.74 | 0.18% | 1,088,992 |
| Feb 26, 2026 | 23.33 | 23.58 | 22.03 | 22.70 | 22.70 | -2.70% | 1,195,362 |
| Feb 25, 2026 | 22.17 | 24.26 | 21.96 | 23.33 | 23.33 | 6.38% | 1,269,286 |
| Feb 24, 2026 | 21.10 | 22.15 | 20.85 | 21.93 | 21.93 | 3.49% | 1,166,455 |
| Feb 23, 2026 | 22.40 | 22.47 | 21.14 | 21.19 | 21.19 | -5.74% | 1,144,719 |
| Feb 20, 2026 | 23.40 | 23.68 | 21.99 | 22.48 | 22.48 | -4.79% | 1,653,281 |
| Feb 19, 2026 | 24.40 | 24.60 | 23.40 | 23.61 | 23.61 | -2.28% | 1,041,251 |
| Feb 18, 2026 | 23.15 | 24.75 | 23.15 | 24.16 | 24.16 | 4.45% | 1,078,387 |
| Feb 17, 2026 | 23.87 | 24.05 | 22.70 | 23.13 | 23.13 | -1.91% | 1,984,093 |
| Feb 13, 2026 | 23.42 | 24.74 | 22.73 | 23.58 | 23.58 | -0.65% | 2,506,275 |
| Feb 12, 2026 | 26.68 | 27.04 | 21.65 | 23.74 | 23.74 | -17.59% | 4,258,935 |
| Feb 11, 2026 | 29.04 | 29.40 | 27.49 | 28.80 | 28.80 | -1.40% | 1,204,365 |
| Feb 10, 2026 | 29.56 | 30.50 | 29.11 | 29.21 | 29.21 | -0.17% | 970,470 |
| Feb 9, 2026 | 29.21 | 29.53 | 27.75 | 29.26 | 29.26 | 0.55% | 716,688 |
| Feb 6, 2026 | 28.95 | 29.46 | 28.38 | 29.10 | 29.10 | 1.43% | 788,236 |
| Feb 5, 2026 | 28.99 | 29.97 | 28.42 | 28.69 | 28.69 | -2.12% | 1,187,106 |
| Feb 4, 2026 | 28.39 | 29.73 | 28.39 | 29.31 | 29.31 | 4.75% | 923,792 |
| Feb 3, 2026 | 27.58 | 29.19 | 27.35 | 27.98 | 27.98 | 1.19% | 868,684 |
| Feb 2, 2026 | 27.15 | 27.93 | 26.50 | 27.65 | 27.65 | 1.77% | 780,557 |
| Jan 30, 2026 | 27.02 | 27.39 | 26.72 | 27.17 | 27.17 | -0.88% | 742,480 |
| Jan 29, 2026 | 26.60 | 27.50 | 26.05 | 27.41 | 27.41 | 2.31% | 888,953 |
| Jan 28, 2026 | 26.99 | 27.51 | 25.81 | 26.79 | 26.79 | -1.80% | 939,216 |
| Jan 27, 2026 | 28.25 | 28.47 | 27.13 | 27.28 | 27.28 | -4.88% | 883,947 |
| Jan 26, 2026 | 27.89 | 28.88 | 27.57 | 28.68 | 28.68 | 2.10% | 765,609 |
| Jan 23, 2026 | 30.13 | 30.25 | 27.99 | 28.09 | 28.09 | -8.08% | 1,260,950 |
| Jan 22, 2026 | 30.17 | 31.43 | 29.83 | 30.56 | 30.56 | 3.87% | 1,573,150 |
| Jan 21, 2026 | 32.20 | 32.72 | 27.19 | 29.42 | 29.42 | -10.11% | 2,569,397 |
| Jan 20, 2026 | 32.04 | 33.44 | 32.04 | 32.73 | 32.73 | -1.42% | 877,452 |
| Jan 16, 2026 | 35.47 | 35.58 | 31.87 | 33.20 | 33.20 | -6.16% | 1,257,689 |
| Jan 15, 2026 | 34.32 | 35.56 | 33.28 | 35.38 | 35.38 | 3.03% | 719,728 |
| Jan 14, 2026 | 33.14 | 34.43 | 32.95 | 34.34 | 34.34 | 3.12% | 716,716 |
| Jan 13, 2026 | 33.17 | 33.91 | 32.65 | 33.30 | 33.30 | -0.18% | 783,008 |
| Jan 12, 2026 | 33.73 | 33.98 | 32.09 | 33.36 | 33.36 | -0.85% | 978,153 |
| Jan 9, 2026 | 33.61 | 34.45 | 33.45 | 33.65 | 33.65 | 0.40% | 1,196,408 |
| Jan 8, 2026 | 32.88 | 33.80 | 32.50 | 33.51 | 33.51 | 0.42% | 886,306 |
| Jan 7, 2026 | 32.44 | 33.53 | 31.83 | 33.37 | 33.37 | 2.68% | 1,333,814 |
| Jan 6, 2026 | 29.98 | 32.77 | 29.68 | 32.50 | 32.50 | 8.12% | 1,419,952 |
| Jan 5, 2026 | 28.61 | 30.25 | 28.61 | 30.06 | 30.06 | 4.45% | 807,911 |
| Jan 2, 2026 | 28.86 | 29.13 | 27.93 | 28.78 | 28.78 | 0.77% | 530,087 |
| Dec 31, 2025 | 29.27 | 29.35 | 28.43 | 28.56 | 28.56 | -2.53% | 437,034 |