QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
37.48
-1.10 (-2.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202439.4739.8338.2539.2939.29-1.23%1,944,432
Jul 30, 202438.8840.0938.7339.7839.782.18%1,431,713
Jul 29, 202438.3639.1238.1038.9338.930.05%1,408,066
Jul 26, 202438.5239.7638.0438.9138.911.75%1,159,802
Jul 25, 202438.0439.4738.0438.2438.24-0.42%11,009,345
Jul 24, 202437.8939.8237.7738.4038.403.95%2,421,605
Jul 23, 202435.5037.0935.1336.9436.944.41%1,124,155
Jul 22, 202434.9635.7534.8435.3835.381.99%1,655,862
Jul 19, 202432.9334.8332.9334.6934.694.49%914,950
Jul 18, 202434.8535.2533.1433.2033.20-4.73%1,267,633
Jul 17, 202434.0335.1033.8934.8534.852.05%854,596
Jul 16, 202431.9934.1831.3534.1534.157.46%1,162,041
Jul 15, 202432.1532.3631.3231.7831.78-1.85%1,259,590
Jul 12, 202431.8632.6931.3632.3832.382.86%909,822
Jul 11, 202430.2632.0530.1031.4831.485.07%1,324,906
Jul 10, 202430.0130.2429.7429.9629.96-0.17%592,912
Jul 9, 202430.3330.4129.8330.0130.01-1.15%625,681
Jul 8, 202431.6231.7530.0730.3630.36-2.88%980,118
Jul 5, 202430.9631.3730.6131.2631.260.81%1,108,897
Jul 3, 202431.4031.4030.6231.0131.01-1.12%1,100,096
Jul 2, 202431.6831.6830.8731.3631.36-0.85%1,161,653