QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.98	41.46	39.90	40.46	40.46	-1.39%	998,613
Feb 20, 2025	41.70	42.03	40.40	41.03	41.03	-2.05%	620,168
Feb 19, 2025	41.32	42.50	40.85	41.89	41.89	0.96%	844,051
Feb 18, 2025	40.36	41.53	40.24	41.49	41.49	2.27%	977,120
Feb 14, 2025	42.05	42.24	38.77	40.57	40.57	-2.59%	1,445,807
Feb 13, 2025	43.80	43.92	41.03	41.65	41.65	4.28%	1,911,558
Feb 12, 2025	40.96	41.64	39.56	39.94	39.94	-3.69%	1,309,994
Feb 11, 2025	42.66	43.62	40.85	41.47	41.47	-3.31%	1,107,586
Feb 10, 2025	43.00	43.00	41.75	42.89	42.89	-	1,189,885
Feb 7, 2025	42.11	43.07	41.51	42.89	42.89	1.88%	767,486
Feb 6, 2025	43.98	44.01	41.67	42.10	42.10	-4.25%	667,459
Feb 5, 2025	43.25	44.68	43.17	43.97	43.97	2.88%	566,015
Feb 4, 2025	42.14	43.58	42.14	42.74	42.74	0.49%	759,032
Feb 3, 2025	42.44	43.44	42.00	42.53	42.53	-2.14%	670,911
Jan 31, 2025	43.09	44.09	42.14	43.46	43.46	0.70%	553,472
Jan 30, 2025	43.80	44.99	42.89	43.16	43.16	-0.83%	696,605
Jan 29, 2025	45.80	45.80	42.87	43.52	43.52	-4.79%	604,682
Jan 28, 2025	45.45	46.11	44.78	45.71	45.71	1.31%	491,138
Jan 27, 2025	44.23	46.24	43.83	45.12	45.12	1.99%	974,154
Jan 24, 2025	44.16	45.10	43.83	44.24	44.24	-0.20%	1,101,999
Jan 23, 2025	44.60	44.98	43.01	44.33	44.33	-0.34%	760,560
Jan 22, 2025	43.98	45.42	43.51	44.48	44.48	1.74%	911,784
Jan 21, 2025	42.14	43.75	42.14	43.72	43.72	4.74%	855,080
Jan 17, 2025	42.02	42.50	41.43	41.74	41.74	-0.33%	560,471
Jan 16, 2025	40.21	41.91	39.18	41.88	41.88	4.00%	933,931
Jan 15, 2025	41.14	42.58	40.26	40.27	40.27	-2.02%	1,179,131
Jan 14, 2025	45.11	45.11	40.10	41.10	41.10	-7.87%	1,809,541
Jan 13, 2025	45.85	46.33	42.78	44.61	44.61	-2.49%	1,444,404
Jan 10, 2025	45.57	46.09	44.74	45.75	45.75	-0.61%	1,038,313
Jan 8, 2025	46.48	46.56	45.20	46.03	46.03	-1.88%	668,114
Jan 7, 2025	47.57	49.45	46.69	46.91	46.91	-1.47%	1,053,955
Jan 6, 2025	46.87	48.53	46.87	47.61	47.61	2.04%	938,741
Jan 3, 2025	45.08	46.73	44.27	46.66	46.66	3.60%	708,823
Jan 2, 2025	44.86	45.91	44.68	45.04	45.04	1.10%	594,230
Dec 31, 2024	44.36	45.57	44.28	44.55	44.55	1.25%	470,714
Dec 30, 2024	43.98	44.27	42.80	44.00	44.00	-0.56%	606,854
Dec 27, 2024	44.29	44.54	43.63	44.25	44.25	-0.78%	452,483
Dec 26, 2024	43.75	44.70	42.93	44.60	44.60	0.04%	560,246
Dec 24, 2024	44.67	44.67	43.78	44.58	44.58	-0.18%	207,784
Dec 23, 2024	44.72	45.30	44.09	44.66	44.66	-0.40%	753,837
Dec 20, 2024	43.08	45.98	42.69	44.84	44.84	4.21%	1,870,864
Dec 19, 2024	42.46	43.32	41.64	43.03	43.03	1.34%	1,298,615
Dec 18, 2024	43.04	44.47	42.27	42.46	42.46	-1.32%	1,084,378
Dec 17, 2024	43.92	45.44	43.00	43.03	43.03	-1.85%	1,263,651
Dec 16, 2024	42.24	44.01	41.45	43.84	43.84	6.02%	1,450,470
Dec 13, 2024	42.00	42.19	40.69	41.35	41.35	-0.60%	570,652
Dec 12, 2024	41.57	41.70	40.71	41.60	41.60	0.19%	544,487
Dec 11, 2024	39.65	41.62	39.18	41.52	41.52	7.84%	1,770,230
Dec 10, 2024	39.86	40.06	38.32	38.50	38.50	-5.01%	837,371
Dec 9, 2024	38.50	40.68	38.35	40.53	40.53	6.10%	878,808
Dec 6, 2024	37.95	38.70	37.66	38.20	38.20	1.60%	606,146
Dec 5, 2024	39.63	39.95	37.31	37.60	37.60	-5.62%	1,142,270
Dec 4, 2024	40.17	40.74	39.30	39.84	39.84	-0.55%	676,661
Dec 3, 2024	40.76	40.92	39.57	40.06	40.06	-2.17%	667,508
Dec 2, 2024	40.70	41.05	39.74	40.95	40.95	-0.12%	841,979
Nov 29, 2024	41.38	41.38	40.32	41.00	41.00	-0.29%	320,515
Nov 27, 2024	41.35	42.58	40.84	41.12	41.12	0.34%	795,415
Nov 26, 2024	41.02	41.28	40.36	40.98	40.98	-0.44%	962,118
Nov 25, 2024	40.90	41.51	40.51	41.16	41.16	2.54%	1,491,070
Nov 22, 2024	37.89	40.81	37.49	40.14	40.14	5.94%	4,300,219
Nov 21, 2024	37.82	38.35	37.47	37.89	37.89	1.09%	1,219,286
Nov 20, 2024	36.98	38.06	36.30	37.48	37.48	-2.85%	4,010,301
Nov 19, 2024	37.21	38.67	37.20	38.58	38.58	3.18%	520,894
Nov 18, 2024	35.87	37.88	35.60	37.39	37.39	3.34%	829,011
Nov 15, 2024	38.68	39.00	35.66	36.18	36.18	-7.14%	1,152,633
Nov 14, 2024	39.82	39.82	38.36	38.96	38.96	-2.65%	768,516
Nov 13, 2024	40.96	41.30	39.32	40.02	40.02	-2.72%	621,053
Nov 12, 2024	42.70	43.30	41.12	41.14	41.14	-4.28%	711,126
Nov 11, 2024	43.18	43.65	42.27	42.98	42.98	-1.76%	1,653,728
Nov 8, 2024	41.77	46.00	41.51	43.75	43.75	12.61%	2,488,807
Nov 7, 2024	40.09	40.22	38.71	38.85	38.85	-2.78%	710,924
Nov 6, 2024	40.73	40.96	39.23	39.96	39.96	1.09%	430,472
Nov 5, 2024	39.21	39.70	38.19	39.53	39.53	1.13%	388,537
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