QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL
· Real-Time Price · USD
28.33
1.79 (6.76%)
At close: Sep 26, 2025, 3:59 PM
28.35
0.07%
After-hours: Sep 26, 2025, 07:45 PM EDT
QDEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.91 | 28.37 | 26.68 | 28.33 | 28.33 | 6.74% | 1,587,485 |
| Sep 25, 2025 | 26.18 | 26.59 | 25.95 | 26.54 | 26.54 | -0.56% | 1,377,900 |
| Sep 24, 2025 | 27.31 | 27.67 | 26.11 | 26.69 | 26.69 | -2.73% | 1,220,600 |
| Sep 23, 2025 | 28.44 | 29.21 | 27.44 | 27.44 | 27.44 | -3.58% | 1,016,824 |
| Sep 22, 2025 | 28.76 | 28.97 | 28.37 | 28.46 | 28.46 | -1.11% | 989,537 |
| Sep 19, 2025 | 29.74 | 29.75 | 28.68 | 28.78 | 28.78 | -3.23% | 1,676,808 |
| Sep 18, 2025 | 29.27 | 29.97 | 28.82 | 29.74 | 29.74 | 3.52% | 1,315,200 |
| Sep 17, 2025 | 29.47 | 30.23 | 28.41 | 28.73 | 28.73 | -2.71% | 1,224,414 |
| Sep 16, 2025 | 29.10 | 30.28 | 28.91 | 29.53 | 29.53 | 2.11% | 1,603,800 |
| Sep 15, 2025 | 28.75 | 29.08 | 28.24 | 28.92 | 28.92 | 1.23% | 1,616,100 |
| Sep 12, 2025 | 29.81 | 30.16 | 28.55 | 28.57 | 28.57 | -4.58% | 1,150,200 |
| Sep 11, 2025 | 27.63 | 30.01 | 27.62 | 29.94 | 29.94 | 8.36% | 1,746,562 |
| Sep 10, 2025 | 28.46 | 28.83 | 27.45 | 27.63 | 27.63 | -3.26% | 710,432 |
| Sep 9, 2025 | 28.51 | 28.83 | 28.10 | 28.56 | 28.56 | 0.32% | 922,600 |
| Sep 8, 2025 | 28.45 | 28.56 | 27.68 | 28.47 | 28.47 | -0.73% | 878,500 |
| Sep 5, 2025 | 28.07 | 29.25 | 28.00 | 28.68 | 28.68 | 3.20% | 971,432 |
| Sep 4, 2025 | 27.50 | 28.18 | 26.81 | 27.79 | 27.79 | 0.65% | 1,068,700 |
| Sep 3, 2025 | 28.30 | 28.84 | 27.48 | 27.61 | 27.61 | -2.27% | 937,500 |
| Sep 2, 2025 | 27.95 | 28.48 | 27.44 | 28.25 | 28.25 | -1.53% | 1,277,800 |
| Aug 29, 2025 | 28.08 | 29.25 | 27.91 | 28.69 | 28.69 | 2.46% | 1,195,400 |