QuidelOrtho Corporation - QDEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.46	25.95	25.95	26.6	25.53	896,127
August 13, 2025	25.43	27.08	27.08	27.13	25.09	1.56M
August 12, 2025	23.83	25.19	25.19	25.33	23.72	1.1M
August 11, 2025	23.83	23.64	23.64	24.04	23.2	1.32M
August 08, 2025	24.4	23.91	23.91	24.46	23.7	1.06M
August 07, 2025	23.44	24.4	24.4	24.44	23.11	1.72M
August 06, 2025	27.26	23.44	23.44	27.27	23.28	2.81M
August 05, 2025	24.2	23.68	23.68	24.45	23.5	2.26M
August 04, 2025	23.02	24.11	24.11	24.14	22.62	1.84M
August 01, 2025	22.83	22.81	22.81	22.85	22.05	1.6M
July 31, 2025	23.99	23.02	23.02	24.21	22.89	1.79M
July 30, 2025	25.44	24.29	24.29	25.53	24.22	1.4M
July 29, 2025	25.94	25.44	25.44	26.18	25.15	1.88M
July 28, 2025	27.29	26.09	26.09	27.29	26.08	1.44M
July 25, 2025	26.54	27.39	27.39	27.42	26.01	1.2M
July 24, 2025	26.29	26.33	26.33	27.35	26.2	1.23M
July 23, 2025	26.15	26.6	26.6	26.97	25.86	1.74M
July 22, 2025	25.33	25.54	25.54	26.67	25.32	1.72M
July 21, 2025	25.55	25.3	25.3	26.08	25.25	1.75M
July 18, 2025	27.22	25.45	25.45	27.22	25.44	1.51M
July 17, 2025	27.29	26.68	26.68	27.75	26.49	1.84M
July 16, 2025	28.04	27.57	27.57	28.12	27.28	1.3M
July 15, 2025	29.12	27.95	27.95	29.36	27.79	1.13M
July 14, 2025	30.03	28.86	28.86	30.03	28.36	1.16M
July 11, 2025	31.18	30.34	30.34	31.31	30.1	924,700
July 10, 2025	31.59	31.55	31.55	32.7	31.21	1.05M
July 09, 2025	30.77	31.57	31.57	31.8	30.13	1.19M
July 08, 2025	29.3	30.82	30.82	31.08	29.22	1.56M
July 07, 2025	29.72	29.22	29.22	30.32	28.83	1.4M
July 03, 2025	30.25	30.19	30.19	30.4	29.67	999,310

QuidelOrtho Corporation (QDEL) NASDAQ