QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	888,630
Jan 28, 2026	26.99	27.51	25.81	26.79	26.79	-1.80%	937,654
Jan 27, 2026	28.25	28.47	27.13	27.28	27.28	-4.88%	883,578
Jan 26, 2026	27.89	28.88	27.57	28.68	28.68	2.10%	763,964
Jan 23, 2026	30.13	30.25	27.99	28.09	28.09	-8.08%	1,258,197
Jan 22, 2026	30.17	31.43	29.83	30.56	30.56	3.87%	1,571,587
Jan 21, 2026	32.20	32.72	27.19	29.42	29.42	-10.11%	2,567,540
Jan 20, 2026	32.04	33.44	32.04	32.73	32.73	-1.42%	874,778
Jan 16, 2026	35.47	35.58	31.87	33.20	33.20	-6.16%	1,190,328
Jan 15, 2026	34.32	35.56	33.28	35.38	35.38	3.03%	718,968
Jan 14, 2026	33.14	34.43	32.95	34.34	34.34	3.12%	716,605
Jan 13, 2026	33.17	33.91	32.65	33.30	33.30	-0.18%	782,985
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%	885,811
Jan 7, 2026	32.44	33.53	31.83	33.37	33.37	2.68%	1,333,549
Jan 6, 2026	29.98	32.77	29.68	32.50	32.50	8.12%	1,418,803
Jan 5, 2026	28.61	30.25	28.61	30.06	30.06	4.45%	807,841
Jan 2, 2026	28.86	29.13	27.93	28.78	28.78	0.77%	529,468
Dec 31, 2025	29.27	29.35	28.43	28.56	28.56	-2.53%	437,032
Dec 30, 2025	29.23	29.47	29.01	29.30	29.30	-	398,693
Dec 29, 2025	29.40	29.62	28.89	29.30	29.30	-	498,017
Dec 26, 2025	28.69	29.47	28.39	29.30	29.30	1.35%	481,347
Dec 24, 2025	28.62	29.13	28.45	28.91	28.91	1.12%	369,392
Dec 23, 2025	29.69	29.69	28.35	28.59	28.59	-4.09%	670,118
Dec 22, 2025	28.77	29.94	28.72	29.81	29.81	2.97%	759,813
Dec 19, 2025	28.28	29.38	28.16	28.95	28.95	2.22%	1,274,579
Dec 18, 2025	29.82	30.00	28.16	28.32	28.32	-3.64%	990,118
Dec 17, 2025	28.80	29.51	28.69	29.39	29.39	1.77%	789,967
Dec 16, 2025	29.05	29.39	28.34	28.88	28.88	-0.62%	908,515
Dec 15, 2025	28.99	29.42	28.22	29.06	29.06	0.90%	1,077,916
Dec 12, 2025	29.73	29.92	28.61	28.80	28.80	-2.90%	603,312
Dec 11, 2025	28.92	30.40	28.78	29.66	29.66	3.00%	1,344,477
Dec 10, 2025	27.44	29.04	27.38	28.80	28.80	4.94%	1,427,833
Dec 9, 2025	27.15	27.76	26.84	27.44	27.44	1.03%	868,949
Dec 8, 2025	28.00	28.28	27.13	27.16	27.16	-2.16%	824,069
Dec 5, 2025	28.09	28.30	27.51	27.76	27.76	-0.22%	705,720
Dec 4, 2025	27.53	27.99	26.52	27.82	27.82	1.05%	788,046
Dec 3, 2025	26.53	27.82	26.53	27.53	27.53	3.77%	1,146,621
Dec 2, 2025	26.71	26.89	26.31	26.53	26.53	0.19%	879,799
Dec 1, 2025	26.98	27.35	26.25	26.48	26.48	-3.18%	746,964
Nov 28, 2025	27.42	27.56	27.03	27.35	27.35	-0.55%	389,612
Nov 26, 2025	27.68	28.32	27.48	27.50	27.50	-2.26%	1,404,104
Nov 25, 2025	27.16	28.37	26.90	28.14	28.14	5.85%	1,666,551
Nov 24, 2025	24.53	26.69	24.10	26.58	26.58	9.16%	1,924,676
Nov 21, 2025	22.43	24.63	22.02	24.35	24.35	14.27%	1,885,846
Nov 20, 2025	21.29	22.07	20.94	21.31	21.31	1.52%	962,331
Nov 19, 2025	21.38	21.78	20.88	20.99	20.99	-1.36%	997,040
Nov 18, 2025	20.89	21.60	20.31	21.28	21.28	0.85%	1,352,144