QuidelOrtho Corporation (QDEL)

QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.31	15.48	13.73	14.33	14.33	-6.34%	1,434,198
Jun 4, 2026	14.10	15.76	13.87	15.30	15.30	12.50%	2,147,054
Jun 3, 2026	13.23	14.10	12.70	13.60	13.60	2.33%	1,822,089
Jun 2, 2026	12.95	13.31	12.48	13.29	13.29	0.15%	1,452,209
Jun 1, 2026	12.76	13.29	12.64	13.27	13.27	1.92%	1,587,673
May 29, 2026	13.15	13.28	12.86	13.02	13.02	-0.38%	1,410,978
May 28, 2026	12.16	13.58	12.05	13.07	13.07	6.00%	1,997,783
May 27, 2026	12.00	12.53	11.82	12.33	12.33	2.84%	1,644,372
May 26, 2026	11.94	12.37	11.69	11.99	11.99	1.10%	1,335,402
May 22, 2026	12.40	12.74	11.84	11.86	11.86	-4.28%	1,280,011
May 21, 2026	11.69	12.50	11.42	12.39	12.39	4.03%	1,859,885
May 20, 2026	11.40	12.04	11.13	11.91	11.91	4.66%	1,978,851
May 19, 2026	11.04	11.60	10.64	11.38	11.38	4.98%	2,249,915
May 18, 2026	10.38	10.89	10.34	10.84	10.84	5.04%	2,312,362
May 15, 2026	11.39	11.54	10.31	10.32	10.32	-9.39%	2,451,288
May 14, 2026	11.16	11.67	10.98	11.39	11.39	3.08%	2,316,098
May 13, 2026	10.98	11.33	10.76	11.05	11.05	-0.63%	2,060,977
May 12, 2026	10.06	11.33	10.05	11.12	11.12	11.65%	3,052,868
May 11, 2026	10.83	10.96	9.92	9.96	9.96	-7.78%	2,477,198
May 8, 2026	10.67	11.27	10.43	10.80	10.80	0.28%	2,148,331
May 7, 2026	10.81	11.53	10.50	10.77	10.77	-1.73%	2,792,259
May 6, 2026	11.16	11.46	10.21	10.96	10.96	-6.00%	5,473,160
May 5, 2026	12.44	12.80	11.58	11.66	11.66	-6.12%	3,186,966
May 4, 2026	12.56	12.85	11.86	12.42	12.42	-1.74%	1,783,431
May 1, 2026	12.50	12.65	12.21	12.64	12.64	2.76%	1,415,180
Apr 30, 2026	11.50	12.41	11.43	12.30	12.30	7.05%	1,841,052
Apr 29, 2026	11.92	12.10	11.19	11.49	11.49	-4.41%	2,129,626
Apr 28, 2026	12.24	12.37	11.74	12.02	12.02	-2.20%	2,466,471
Apr 27, 2026	11.50	12.49	11.50	12.29	12.29	6.04%	2,328,443
Apr 24, 2026	11.23	11.65	11.19	11.59	11.59	3.11%	1,743,399
Apr 23, 2026	11.75	11.99	10.86	11.24	11.24	-5.55%	2,207,186
Apr 22, 2026	12.16	12.26	11.82	11.90	11.90	-1.16%	2,198,024
Apr 21, 2026	12.89	13.49	11.71	12.04	12.04	-6.59%	2,374,435
Apr 20, 2026	12.69	13.36	12.42	12.89	12.89	1.42%	3,707,741
Apr 17, 2026	12.98	13.02	12.15	12.71	12.71	0.20%	4,825,111
Apr 16, 2026	13.78	14.00	11.61	12.69	12.69	-27.47%	14,130,297
Apr 15, 2026	17.52	18.00	17.26	17.49	17.49	0.98%	1,827,154
Apr 14, 2026	16.26	17.43	16.26	17.32	17.32	7.71%	1,689,978
Apr 13, 2026	13.70	16.20	13.70	16.08	16.08	16.10%	2,112,989
Apr 10, 2026	14.08	14.31	13.84	13.85	13.85	-2.12%	2,498,504
Apr 9, 2026	15.09	15.09	13.99	14.15	14.15	-7.64%	1,989,754
Apr 8, 2026	16.21	16.58	15.31	15.32	15.32	2.27%	1,404,706
Apr 7, 2026	15.85	15.97	14.89	14.98	14.98	-5.67%	1,785,902
Apr 6, 2026	17.15	17.35	15.71	15.88	15.88	-7.94%	1,654,897
Apr 2, 2026	15.95	17.55	15.55	17.25	17.25	4.04%	1,180,176
Apr 1, 2026	16.72	17.44	16.47	16.58	16.58	0.91%	2,470,515
Mar 31, 2026	15.73	16.61	15.56	16.43	16.43	7.67%	2,100,956
Mar 30, 2026	14.89	15.46	14.80	15.26	15.26	3.25%	2,557,699
Mar 27, 2026	15.35	15.78	14.45	14.78	14.78	-5.26%	2,166,237
Mar 26, 2026	15.75	16.29	15.51	15.60	15.60	-2.56%	1,612,088

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.