QuidelOrtho Corporation - QDEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.14	34.34	34.34	34.43	32.95	716,705
January 13, 2026	33.17	33.3	33.3	33.91	32.65	783,008
January 12, 2026	33.73	33.36	33.36	33.98	32.09	978,200
January 09, 2026	33.61	33.65	33.65	34.45	33.45	1.2M
January 08, 2026	32.88	33.51	33.51	33.8	32.5	886,306
January 07, 2026	32.44	33.37	33.37	33.53	31.83	1.33M
January 06, 2026	29.98	32.5	32.5	32.77	29.68	1.42M
January 05, 2026	28.61	30.06	30.06	30.25	28.61	807,911
January 02, 2026	28.86	28.78	28.78	29.13	27.93	530,100
December 31, 2025	29.27	28.56	28.56	29.35	28.43	437,034
December 30, 2025	29.23	29.3	29.3	29.47	29.01	398,900
December 29, 2025	29.4	29.3	29.3	29.62	28.89	498,100
December 26, 2025	28.69	29.3	29.3	29.47	28.39	481,700
December 24, 2025	28.62	28.91	28.91	29.13	28.45	388,910
December 23, 2025	29.69	28.59	28.59	29.69	28.35	670,349
December 22, 2025	28.77	29.81	29.81	29.94	28.72	760,836
December 19, 2025	28.28	28.95	28.95	29.38	28.16	1.28M
December 18, 2025	29.82	28.32	28.32	30	28.16	990,119
December 17, 2025	28.8	29.39	29.39	29.51	28.69	789,967
December 16, 2025	29.05	28.88	28.88	29.39	28.34	908,515
December 15, 2025	28.99	29.06	29.06	29.42	28.22	1.08M
December 12, 2025	29.73	28.8	28.8	29.92	28.61	603,312
December 11, 2025	28.92	29.66	29.66	30.4	28.78	1.34M
December 10, 2025	27.44	28.8	28.8	29.04	27.38	1.43M
December 09, 2025	27.21	27.44	27.44	27.72	26.83	719,133
December 08, 2025	28	27.16	27.16	28.28	27.13	824,100
December 05, 2025	28.09	27.76	27.76	28.3	27.51	705,720
December 04, 2025	27.53	27.82	27.82	27.99	26.52	759,498
December 03, 2025	26.53	27.53	27.53	27.82	26.53	1.15M
December 02, 2025	26.71	26.53	26.53	26.89	26.31	879,799
December 01, 2025	26.98	26.48	26.48	27.35	26.25	747,000
November 28, 2025	27.42	27.35	27.35	27.56	27.03	389,612
November 26, 2025	27.68	27.5	27.5	28.32	27.48	1.4M
November 25, 2025	27.16	28.14	28.14	28.37	26.9	1.67M
November 24, 2025	24.53	26.58	26.58	26.69	24.1	1.92M
November 21, 2025	22.43	24.35	24.35	24.63	22.02	1.89M
November 20, 2025	21.29	21.31	21.31	22.07	20.94	962,331
November 19, 2025	21.38	20.99	20.99	21.78	20.88	997,040
November 18, 2025	20.89	21.28	21.28	21.6	20.31	1.35M
November 17, 2025	21.2	21.1	21.1	21.42	20.62	1.08M
November 14, 2025	21.37	21.34	21.34	21.47	20.42	1.72M
November 13, 2025	22.17	22.18	22.18	22.82	21.94	1.23M
November 12, 2025	21.89	22.59	22.59	23.25	21.67	2.43M
November 11, 2025	19.68	21.89	21.89	22.15	19.5	3.12M
November 10, 2025	20.36	19.73	19.73	21.03	19.58	2.39M
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

QuidelOrtho Corporation (QDEL) NASDAQ