QuidelOrtho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.23	11.48	11.19	11.48	-	2.14%	369,933
Apr 23, 2026	11.75	11.99	10.86	11.24	11.24	-5.55%	2,204,941
Apr 22, 2026	12.16	12.26	11.82	11.90	11.90	-1.16%	2,190,612
Apr 21, 2026	12.89	13.49	11.71	12.04	12.04	-6.59%	2,370,618
Apr 20, 2026	12.69	13.36	12.42	12.89	12.89	1.42%	3,703,296
Apr 17, 2026	12.98	13.02	12.15	12.71	12.71	0.20%	4,821,683
Apr 16, 2026	13.78	14.00	11.61	12.69	12.69	-27.47%	14,103,048
Apr 15, 2026	17.52	18.00	17.26	17.49	17.49	0.98%	1,679,197
Apr 14, 2026	16.26	17.43	16.26	17.32	17.32	7.71%	1,689,972
Apr 13, 2026	13.70	16.20	13.70	16.08	16.08	16.10%	2,112,905
Apr 10, 2026	14.08	14.31	13.84	13.85	13.85	-2.12%	2,498,498
Apr 9, 2026	15.09	15.09	13.99	14.15	14.15	-7.64%	1,988,102
Apr 8, 2026	16.21	16.58	15.31	15.32	15.32	2.27%	1,404,690
Apr 7, 2026	15.85	15.97	14.89	14.98	14.98	-5.67%	1,784,780
Apr 6, 2026	17.15	17.35	15.71	15.88	15.88	-7.94%	1,654,784
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%	2,470,490
Mar 31, 2026	15.73	16.61	15.56	16.43	16.43	7.67%	2,098,842
Mar 30, 2026	14.89	15.46	14.80	15.26	15.26	3.25%	2,557,277
Mar 27, 2026	15.35	15.78	14.45	14.78	14.78	-5.26%	2,165,877
Mar 26, 2026	15.75	16.29	15.51	15.60	15.60	-2.56%	1,612,088
Mar 25, 2026	16.56	16.81	15.49	16.01	16.01	-0.99%	2,005,466
Mar 24, 2026	16.19	17.20	16.12	16.17	16.17	-2.30%	1,797,654
Mar 23, 2026	16.08	17.10	15.32	16.55	16.55	8.60%	2,550,766
Mar 20, 2026	16.54	16.63	15.08	15.24	15.24	-8.03%	3,485,794
Mar 19, 2026	16.71	16.86	16.16	16.57	16.57	-2.70%	2,312,760
Mar 18, 2026	18.61	18.70	17.03	17.03	17.03	-10.93%	2,742,042
Mar 17, 2026	17.86	19.72	17.78	19.12	19.12	8.33%	1,478,152
Mar 16, 2026	17.35	17.85	17.16	17.65	17.65	3.22%	1,365,275
Mar 13, 2026	18.09	18.63	17.08	17.10	17.10	-4.58%	1,596,939
Mar 12, 2026	17.70	18.24	17.37	17.92	17.92	-0.55%	1,890,463
Mar 11, 2026	19.01	19.16	17.90	18.02	18.02	-6.63%	1,358,473
Mar 10, 2026	20.06	20.13	18.92	19.30	19.30	-2.82%	1,196,417
Mar 9, 2026	20.06	20.24	19.24	19.86	19.86	-4.66%	1,605,301
Mar 6, 2026	20.85	20.90	19.97	20.83	20.83	-2.71%	1,177,632
Mar 5, 2026	20.70	21.93	20.65	21.41	21.41	1.04%	1,096,612
Mar 4, 2026	21.52	21.80	20.92	21.19	21.19	-1.35%	572,717
Mar 3, 2026	21.72	21.96	20.59	21.48	21.48	-4.96%	989,845
Mar 2, 2026	22.09	22.69	21.61	22.60	22.60	-0.62%	858,753
Feb 27, 2026	22.29	22.76	21.99	22.74	22.74	0.18%	1,089,123
Feb 26, 2026	23.33	23.58	22.03	22.70	22.70	-2.70%	1,218,313
Feb 25, 2026	22.17	24.26	21.96	23.33	23.33	6.38%	1,269,337
Feb 24, 2026	21.10	22.15	20.85	21.93	21.93	3.49%	1,168,492
Feb 23, 2026	22.40	22.47	21.14	21.19	21.19	-5.74%	1,144,719
Feb 20, 2026	23.40	23.68	21.99	22.48	22.48	-4.79%	1,654,110
Feb 19, 2026	24.40	24.60	23.40	23.61	23.61	-2.28%	1,041,920
Feb 18, 2026	23.15	24.75	23.15	24.16	24.16	4.45%	1,080,580
Feb 17, 2026	23.87	24.05	22.70	23.13	23.13	-1.91%	1,984,093
Feb 13, 2026	23.42	24.74	22.73	23.58	23.58	-0.65%	2,506,275
Feb 12, 2026	26.68	27.04	21.65	23.74	23.74	-17.59%	4,258,935