QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL
· Real-Time Price · USD
28.68
0.89 (3.20%)
At close: Sep 05, 2025, 3:59 PM
28.68
0.00%
After-hours: Sep 05, 2025, 04:30 PM EDT
QDEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.07 | 29.25 | 28.00 | 28.68 | 28.68 | 3.20% | 971,359 |
| 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 |
| Aug 28, 2025 | 27.75 | 28.06 | 27.27 | 28.00 | 28.00 | 0.83% | 1,286,731 |
| Aug 27, 2025 | 27.74 | 28.40 | 27.54 | 27.77 | 27.77 | -0.54% | 1,361,100 |
| Aug 26, 2025 | 27.65 | 28.24 | 27.41 | 27.92 | 27.92 | 0.98% | 1,762,500 |
| Aug 25, 2025 | 27.73 | 27.73 | 26.80 | 27.65 | 27.65 | -0.90% | 1,471,934 |
| Aug 22, 2025 | 26.47 | 28.22 | 25.92 | 27.90 | 27.90 | 8.73% | 1,749,020 |
| Aug 21, 2025 | 26.04 | 26.16 | 25.43 | 25.66 | 25.66 | -2.58% | 671,009 |
| Aug 20, 2025 | 26.70 | 26.88 | 25.91 | 26.34 | 26.34 | -1.53% | 846,800 |
| Aug 19, 2025 | 25.87 | 26.76 | 25.87 | 26.75 | 26.75 | 3.60% | 811,039 |
| Aug 18, 2025 | 25.93 | 26.55 | 25.67 | 25.82 | 25.82 | -0.42% | 938,733 |
| Aug 15, 2025 | 26.28 | 26.55 | 25.69 | 25.93 | 25.93 | -0.08% | 975,500 |
| Aug 14, 2025 | 26.46 | 26.60 | 25.53 | 25.95 | 25.95 | -4.17% | 896,127 |
| 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 |