QuidelOrtho Corporation - QDEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.01	20.35	20.35	21.57	20.1	3.3M
November 06, 2025	26.48	21.26	21.26	27.31	21.16	5.44M
November 05, 2025	27.29	27.37	27.37	28.01	26.55	1.86M
November 04, 2025	27.34	27.13	27.13	27.98	26.79	1.29M
November 03, 2025	27	27.71	27.71	27.92	26.37	1.55M
October 31, 2025	26.65	26.99	26.99	27.3	26.17	1.19M
October 30, 2025	27.65	26.81	26.81	28.1	26.71	1.21M
October 29, 2025	28.15	27.94	27.94	28.63	27.39	998,800
October 28, 2025	28.91	28.19	28.19	29.27	28.08	1.11M
October 27, 2025	30.51	29.48	29.48	30.79	29.28	953,328
October 24, 2025	30.26	30.51	30.51	30.84	29.88	1M
October 23, 2025	29.8	29.8	29.8	30.85	29.57	1.11M
October 22, 2025	29.98	29.8	29.8	30.24	29.24	1.11M
October 21, 2025	29.03	29.83	29.83	29.91	28.8	1.07M
October 20, 2025	28.58	29	29	29.82	28.36	1.08M
October 17, 2025	28.13	28.13	28.13	28.59	27.87	915,012
October 16, 2025	27.63	28.42	28.42	29.05	27.46	1.48M
October 15, 2025	26.41	27.31	27.31	27.33	26.04	909,375
October 14, 2025	25.48	26.17	26.17	26.58	25.48	1.08M
October 13, 2025	26.77	26.31	26.31	27.44	26.29	1.08M
October 10, 2025	28.22	26.37	26.37	28.53	26.34	1.38M
October 09, 2025	27.81	28.06	28.06	28.09	27.45	987,480
October 08, 2025	27.4	27.86	27.86	28.07	26.78	1.12M
October 07, 2025	28.45	27.71	27.71	29.08	27.65	1.19M
October 06, 2025	29.9	29.6	29.6	30.49	29.23	1.25M
October 03, 2025	32.15	29.98	29.98	32.81	29.7	2.09M
October 02, 2025	31.41	31.93	31.93	32.55	31.13	1.65M
October 01, 2025	29.23	31.25	31.25	31.54	29.13	1.78M
September 30, 2025	28.6	29.45	29.45	29.51	28.49	1.34M
September 29, 2025	28.61	28.88	28.88	29.25	27.65	1.38M
September 26, 2025	26.91	28.33	28.33	28.37	26.68	1.59M
September 25, 2025	26.18	26.54	26.54	26.59	25.95	1.38M
September 24, 2025	27.31	26.69	26.69	27.67	26.11	1.22M
September 23, 2025	28.44	27.44	27.44	29.21	27.44	1.02M
September 22, 2025	28.76	28.46	28.46	28.97	28.37	989,537
September 19, 2025	29.74	28.78	28.78	29.75	28.68	1.68M
September 18, 2025	29.27	29.74	29.74	29.97	28.82	1.32M
September 17, 2025	29.47	28.73	28.73	30.23	28.41	1.22M
September 16, 2025	29.1	29.53	29.53	30.28	28.91	1.6M
September 15, 2025	28.75	28.92	28.92	29.08	28.24	1.62M
September 12, 2025	29.81	28.57	28.57	30.16	28.55	1.15M
September 11, 2025	27.63	29.94	29.94	30.01	27.62	1.75M
September 10, 2025	28.46	27.63	27.63	28.83	27.45	710,432
September 09, 2025	28.51	28.56	28.56	28.83	28.1	922,600
September 08, 2025	28.45	28.47	28.47	28.56	27.68	878,500
September 05, 2025	28.07	28.68	28.68	29.25	28	971,432
September 04, 2025	27.5	27.79	27.79	28.18	26.81	1.07M
September 03, 2025	28.3	27.61	27.61	28.84	27.48	937,500
September 02, 2025	27.95	28.25	28.25	28.48	27.44	1.28M
August 29, 2025	28.08	28.69	28.69	29.25	27.91	1.2M
August 28, 2025	27.75	28	28	28.06	27.27	1.29M
August 27, 2025	27.74	27.77	27.77	28.4	27.54	1.36M
August 26, 2025	27.65	27.92	27.92	28.24	27.41	1.76M
August 25, 2025	27.73	27.65	27.65	27.73	26.8	1.47M
August 22, 2025	26.47	27.9	27.9	28.22	25.92	1.75M
August 21, 2025	26.04	25.66	25.66	26.16	25.43	671,009
August 20, 2025	26.7	26.34	26.34	26.88	25.91	846,800
August 19, 2025	25.87	26.75	26.75	26.76	25.87	811,039
August 18, 2025	25.93	25.82	25.82	26.55	25.67	938,733
August 15, 2025	26.28	25.93	25.93	26.55	25.69	975,500

QuidelOrtho Corporation (QDEL) NASDAQ