QuidelOrtho Corporation

NASDAQ: QDEL · Real-Time Price · USD
26.05
0.10 (0.39%)
At close: Aug 15, 2025, 12:41 PM

QDEL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 26.46 26.60 25.53 25.95 25.95 -4.17% 895,927
Aug 13, 2025 25.43 27.13 25.09 27.08 27.08 7.50% 1,561,116
Aug 12, 2025 23.83 25.33 23.72 25.19 25.19 6.56% 1,095,033
Aug 11, 2025 23.83 24.04 23.20 23.64 23.64 -1.13% 1,323,986
Aug 8, 2025 24.40 24.46 23.70 23.91 23.91 -2.01% 1,057,827
Aug 7, 2025 23.44 24.44 23.11 24.40 24.40 4.10% 1,724,766
Aug 6, 2025 27.26 27.27 23.28 23.44 23.44 -1.01% 2,805,600
Aug 5, 2025 24.20 24.45 23.50 23.68 23.68 -1.78% 2,261,116
Aug 4, 2025 23.02 24.14 22.62 24.11 24.11 5.70% 1,839,137
Aug 1, 2025 22.83 22.85 22.05 22.81 22.81 -0.91% 1,600,728
Jul 31, 2025 23.99 24.21 22.89 23.02 23.02 -5.23% 1,790,436
Jul 30, 2025 25.44 25.53 24.22 24.29 24.29 -4.52% 1,397,074
Jul 29, 2025 25.94 26.18 25.15 25.44 25.44 -2.49% 1,880,900
Jul 28, 2025 27.29 27.29 26.08 26.09 26.09 -4.75% 1,442,700
Jul 25, 2025 26.54 27.42 26.01 27.39 27.39 4.03% 1,200,000
Jul 24, 2025 26.29 27.35 26.20 26.33 26.33 -1.02% 1,228,919
Jul 23, 2025 26.15 26.97 25.86 26.60 26.60 4.15% 1,735,271
Jul 22, 2025 25.33 26.67 25.32 25.54 25.54 0.95% 1,719,932
Jul 21, 2025 25.55 26.08 25.25 25.30 25.30 -0.59% 1,752,311
Jul 18, 2025 27.22 27.22 25.44 25.45 25.45 -4.61% 1,506,010