Skip to main content
QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL · Real-Time Price · USD
30.67
-0.08 (-0.26%)
At close: May 30, 2025, 4:00 PM
30.08
-0.59 (-1.92%)
After-hours: May 30, 2025, 4:04 PM EDT

QuidelOrtho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.6530.7830.1630.6730.67-0.26%1,323,678
May 29, 202532.1132.1130.3530.7530.75-3.00%939,767
May 28, 202531.4031.9530.7631.7031.701.41%1,483,207
May 27, 202530.6131.8830.2131.2631.265.11%1,568,199
May 23, 202529.8530.9029.3029.7429.74-1.46%1,381,909
May 22, 202529.4730.4729.2230.1830.182.03%1,551,688
May 21, 202531.8631.9529.4729.5829.58-8.65%1,255,544
May 20, 202532.4932.6632.0232.3832.38-0.58%872,142
May 19, 202532.7733.0032.2332.5732.57-2.66%992,245
May 16, 202533.0833.6032.3333.4633.461.30%1,056,565
May 15, 202533.1233.4232.0933.0333.03-1.55%1,402,726
May 14, 202535.1235.4633.5333.5533.55-5.52%1,260,922
May 13, 202537.3337.7535.3735.5135.51-5.10%1,595,979
May 12, 202537.8438.9937.3037.4237.422.97%1,845,428
May 9, 202536.9536.9535.4536.3436.34-0.33%3,252,875
May 8, 202528.6637.2428.5436.4636.4641.04%6,903,349
May 7, 202526.0327.3125.6525.8525.85-0.35%4,314,873
May 6, 202527.4127.4125.8425.9425.94-6.32%2,389,505
May 5, 202529.0029.1227.5927.6927.69-4.91%2,032,598
May 2, 202528.4929.4528.0629.1229.124.45%1,332,881
May 1, 202528.0528.3227.4927.8827.880.32%1,302,124
Apr 30, 202528.3428.3427.3527.7927.79-2.76%1,406,704
Apr 29, 202529.0429.1028.0328.5828.58-1.31%1,395,174
Apr 28, 202528.3029.0227.9728.9628.963.10%1,588,381
Apr 25, 202527.6528.4827.3528.0928.091.12%1,191,000
Apr 24, 202526.0128.1925.6627.7827.787.97%1,535,381
Apr 23, 202525.7826.9925.4025.7325.735.19%1,694,434
Apr 22, 202524.9125.3924.3824.4624.46-0.41%1,449,938
Apr 21, 202524.7424.8623.7724.5624.56-2.42%1,460,115
Apr 17, 202524.8325.4524.4425.1725.17-0.40%938,612
Apr 16, 202526.5026.5024.8525.2725.27-4.86%1,748,233
Apr 15, 202527.0827.3826.3426.5626.56-2.64%1,552,347
Apr 14, 202527.5627.7426.6827.2827.281.37%1,418,762
Apr 11, 202526.3427.2425.8926.9126.911.85%1,573,750
Apr 10, 202528.3828.3825.1726.4226.42-8.42%2,555,115
Apr 9, 202525.4929.1525.1328.8528.8510.11%2,219,047
Apr 8, 202529.9429.9426.0026.2026.20-7.62%1,863,388
Apr 7, 202527.0829.0526.3428.3628.360.82%2,196,834
Apr 4, 202531.3631.3626.8428.1328.13-13.42%2,719,964
Apr 3, 202533.2534.4032.4332.4932.49-6.18%1,519,731
Apr 2, 202534.5834.8833.6534.6334.631.52%433,999
Apr 1, 202534.9135.2433.4734.1134.11-2.46%615,948
Mar 31, 202534.5635.3333.8534.9734.970.23%636,074
Mar 28, 202535.1335.9034.4534.8934.89-2.73%614,620
Mar 27, 202534.9636.0434.5835.8735.872.43%684,533
Mar 26, 202536.1736.1734.2635.0235.02-0.93%957,075
Mar 25, 202535.2137.2435.1835.3535.35-3.18%808,434
Mar 24, 202536.2936.9835.9436.5136.511.61%677,173
Mar 21, 202534.8436.1334.6635.9335.932.19%1,330,332
Mar 20, 202534.6435.4534.4935.1635.161.09%1,202,261