QuidelOrtho Corporation (QDEL)
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 |