QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.13	35.90	34.45	34.89	34.89	-2.73%	614,620
Mar 27, 2025	34.96	36.04	34.58	35.87	35.87	2.43%	684,533
Mar 26, 2025	36.17	36.17	34.26	35.02	35.02	-0.93%	957,075
Mar 25, 2025	35.21	37.24	35.18	35.35	35.35	-3.18%	808,434
Mar 24, 2025	36.29	36.98	35.94	36.51	36.51	1.61%	677,173
Mar 21, 2025	34.84	36.13	34.66	35.93	35.93	2.19%	1,330,332
Mar 20, 2025	34.64	35.45	34.49	35.16	35.16	1.09%	1,202,261
Mar 19, 2025	34.70	35.04	33.59	34.78	34.78	-0.32%	1,497,098
Mar 18, 2025	36.19	36.39	34.75	34.89	34.89	-3.62%	924,212
Mar 17, 2025	36.13	36.64	35.60	36.20	36.20	0.22%	1,071,425
Mar 14, 2025	35.82	36.66	35.82	36.12	36.12	1.46%	855,971
Mar 13, 2025	36.74	36.74	35.28	35.60	35.60	-3.44%	605,099
Mar 12, 2025	38.38	38.38	36.31	36.87	36.87	-1.13%	726,448
Mar 11, 2025	38.46	38.46	36.55	37.29	37.29	-3.59%	671,956
Mar 10, 2025	40.46	41.40	38.65	38.68	38.68	-5.20%	830,821
Mar 7, 2025	39.83	41.22	38.49	40.80	40.80	2.10%	640,520
Mar 6, 2025	39.36	40.38	39.32	39.96	39.96	0.73%	480,886
Mar 5, 2025	38.82	40.15	38.77	39.67	39.67	1.80%	627,712
Mar 4, 2025	38.45	39.57	38.18	38.97	38.97	-0.20%	661,457
Mar 3, 2025	40.19	41.00	39.04	39.05	39.05	-2.35%	1,172,202
Feb 28, 2025	39.53	40.10	39.00	39.99	39.99	0.53%	821,692
Feb 27, 2025	40.85	40.85	39.67	39.78	39.78	-2.69%	751,845
Feb 26, 2025	41.00	41.77	40.55	40.88	40.88	-0.75%	414,700
Feb 25, 2025	41.75	42.21	41.02	41.19	41.19	-1.84%	701,797
Feb 24, 2025	40.38	42.06	40.38	41.96	41.96	3.71%	981,219
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