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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |