QuidelOrtho Corporation - QDEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.4	22.48	22.48	23.68	21.99	1.65M
February 19, 2026	24.4	23.61	23.61	24.6	23.4	1.04M
February 18, 2026	23.15	24.16	24.16	24.75	23.15	1.08M
February 17, 2026	23.87	23.13	23.13	24.05	22.7	1.98M
February 13, 2026	23.42	23.58	23.58	24.74	22.73	2.51M
February 12, 2026	26.68	23.74	23.74	27.04	21.65	4.26M
February 11, 2026	29.04	28.8	28.8	29.4	27.49	1.2M
February 10, 2026	29.56	29.21	29.21	30.5	29.11	970,500
February 09, 2026	29.21	29.26	29.26	29.53	27.75	716,700
February 06, 2026	28.95	29.1	29.1	29.46	28.38	788,236
February 05, 2026	28.99	28.69	28.69	29.97	28.42	1.19M
February 04, 2026	28.39	29.31	29.31	29.73	28.39	923,800
February 03, 2026	27.58	27.98	27.98	29.19	27.35	868,700
February 02, 2026	27.15	27.65	27.65	27.93	26.5	780,600
January 30, 2026	27.02	27.17	27.17	27.39	26.72	742,500
January 29, 2026	26.6	27.41	27.41	27.5	26.05	889,000
January 28, 2026	26.99	26.79	26.79	27.51	25.81	939,216
January 27, 2026	28.25	27.28	27.28	28.47	27.13	883,947
January 26, 2026	27.89	28.68	28.68	28.88	27.57	765,609
January 23, 2026	30.13	28.09	28.09	30.25	27.99	1.26M
January 22, 2026	30.17	30.56	30.56	31.43	29.83	1.57M
January 21, 2026	32.2	29.42	29.42	32.72	27.19	2.57M
January 20, 2026	32.04	32.73	32.73	33.44	32.04	877,500
January 16, 2026	35.47	33.2	33.2	35.58	31.87	1.26M
January 15, 2026	34.32	35.38	35.38	35.56	33.28	719,728
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

QuidelOrtho Corporation (QDEL) NASDAQ