Skip to main content
logo
QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
17.25
+0.67 (4.04%)
At close: Apr 2, 2026, 4:00 PM EDT
17.49
+0.24 (1.39%)
After-hours: Apr 2, 2026, 5:07 PM EDT

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.9517.5515.5517.2517.254.04%1,180,176
Apr 1, 202616.7217.4416.4716.5816.580.91%2,470,490
Mar 31, 202615.7316.6115.5616.4316.437.67%2,098,842
Mar 30, 202614.8915.4614.8015.2615.263.25%2,557,277
Mar 27, 202615.3515.7814.4514.7814.78-5.26%2,165,877
Mar 26, 202615.7516.2915.5115.6015.60-2.56%1,612,088
Mar 25, 202616.5616.8115.4916.0116.01-0.99%2,005,466
Mar 24, 202616.1917.2016.1216.1716.17-2.30%1,797,654
Mar 23, 202616.0817.1015.3216.5516.558.60%2,550,766
Mar 20, 202616.5416.6315.0815.2415.24-8.03%3,485,794
Mar 19, 202616.7116.8616.1616.5716.57-2.70%2,312,760
Mar 18, 202618.6118.7017.0317.0317.03-10.93%2,742,042
Mar 17, 202617.8619.7217.7819.1219.128.33%1,478,152
Mar 16, 202617.3517.8517.1617.6517.653.22%1,365,275
Mar 13, 202618.0918.6317.0817.1017.10-4.58%1,596,939
Mar 12, 202617.7018.2417.3717.9217.92-0.55%1,890,463
Mar 11, 202619.0119.1617.9018.0218.02-6.63%1,358,473
Mar 10, 202620.0620.1318.9219.3019.30-2.82%1,196,417
Mar 9, 202620.0620.2419.2419.8619.86-4.66%1,605,301
Mar 6, 202620.8520.9019.9720.8320.83-2.71%1,177,632
Mar 5, 202620.7021.9320.6521.4121.411.04%1,096,612
Mar 4, 202621.5221.8020.9221.1921.19-1.35%572,717
Mar 3, 202621.7221.9620.5921.4821.48-4.96%989,845
Mar 2, 202622.0922.6921.6122.6022.60-0.62%858,753
Feb 27, 202622.2922.7621.9922.7422.740.18%1,089,123
Feb 26, 202623.3323.5822.0322.7022.70-2.70%1,218,313
Feb 25, 202622.1724.2621.9623.3323.336.38%1,269,337
Feb 24, 202621.1022.1520.8521.9321.933.49%1,168,492
Feb 23, 202622.4022.4721.1421.1921.19-5.74%1,144,719
Feb 20, 202623.4023.6821.9922.4822.48-4.79%1,654,110
Feb 19, 202624.4024.6023.4023.6123.61-2.28%1,041,920
Feb 18, 202623.1524.7523.1524.1624.164.45%1,080,580
Feb 17, 202623.8724.0522.7023.1323.13-1.91%1,984,093
Feb 13, 202623.4224.7422.7323.5823.58-0.65%2,506,275
Feb 12, 202626.6827.0421.6523.7423.74-17.59%4,258,935
Feb 11, 202629.0429.4027.4928.8028.80-1.40%1,204,365
Feb 10, 202629.5630.5029.1129.2129.21-0.17%970,470
Feb 9, 202629.2129.5327.7529.2629.260.55%716,688
Feb 6, 202628.9529.4628.3829.1029.101.43%788,236
Feb 5, 202628.9929.9728.4228.6928.69-2.12%1,187,106
Feb 4, 202628.3929.7328.3929.3129.314.75%923,792
Feb 3, 202627.5829.1927.3527.9827.981.19%868,684
Feb 2, 202627.1527.9326.5027.6527.651.77%780,557
Jan 30, 202627.0227.3926.7227.1727.17-0.88%742,480
Jan 29, 202626.6027.5026.0527.4127.412.31%888,953
Jan 28, 202626.9927.5125.8126.7926.79-1.80%939,216
Jan 27, 202628.2528.4727.1327.2827.28-4.88%883,947
Jan 26, 202627.8928.8827.5728.6828.682.10%765,609
Jan 23, 202630.1330.2527.9928.0928.09-8.08%1,260,950
Jan 22, 202630.1731.4329.8330.5630.563.87%1,573,150