QuidelOrtho Corporation (QDEL)
34.90
-0.97 (-2.70%)
At close: Mar 28, 2025, 3:57 PM
34.78
-0.34%
After-hours: Mar 28, 2025, 05:30 PM EDT
QDEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.13 | 35.90 | 34.45 | 34.89 | -0.98 | -2.73% | 614,095 |
| Mar 27, 2025 | 34.96 | 36.04 | 34.58 | 35.87 | 0.85 | 2.43% | 684,533 |
| Mar 26, 2025 | 36.17 | 36.17 | 34.26 | 35.02 | -0.33 | -0.93% | 957,100 |
| Mar 25, 2025 | 35.21 | 37.24 | 35.17 | 35.35 | -1.16 | -3.18% | 808,434 |
| Mar 24, 2025 | 36.29 | 36.98 | 35.94 | 36.51 | 0.58 | 1.61% | 677,200 |
| Mar 21, 2025 | 34.84 | 36.13 | 34.66 | 35.93 | 0.77 | 2.19% | 1,330,332 |
| Mar 20, 2025 | 34.64 | 35.45 | 34.49 | 35.16 | 0.38 | 1.09% | 1,202,300 |
| Mar 19, 2025 | 34.70 | 35.04 | 33.59 | 34.78 | -0.11 | -0.32% | 1,497,100 |
| Mar 18, 2025 | 36.19 | 36.39 | 34.75 | 34.89 | -1.31 | -3.62% | 924,212 |
| Mar 17, 2025 | 36.13 | 36.64 | 35.60 | 36.20 | 0.08 | 0.22% | 1,071,425 |
| Mar 14, 2025 | 35.82 | 36.66 | 35.82 | 36.12 | 0.52 | 1.46% | 856,000 |
| Mar 13, 2025 | 36.74 | 36.74 | 35.28 | 35.60 | -1.27 | -3.44% | 605,100 |
| Mar 12, 2025 | 38.38 | 38.38 | 36.31 | 36.87 | -0.42 | -1.13% | 726,448 |
| Mar 11, 2025 | 38.46 | 38.46 | 36.55 | 37.29 | -1.39 | -3.59% | 672,000 |
| Mar 10, 2025 | 40.46 | 41.40 | 38.65 | 38.68 | -2.12 | -5.20% | 834,321 |
| Mar 7, 2025 | 39.83 | 41.22 | 38.49 | 40.80 | 0.84 | 2.10% | 640,520 |
| Mar 6, 2025 | 39.36 | 40.38 | 39.32 | 39.96 | 0.29 | 0.73% | 480,900 |
| Mar 5, 2025 | 38.82 | 40.15 | 38.77 | 39.67 | 0.70 | 1.80% | 627,712 |
| Mar 4, 2025 | 38.45 | 39.57 | 38.18 | 38.97 | -0.08 | -0.20% | 661,500 |
| Mar 3, 2025 | 40.19 | 40.99 | 39.04 | 39.05 | -0.94 | -2.35% | 1,172,202 |
| Feb 28, 2025 | 39.53 | 40.10 | 39.00 | 39.99 | 0.21 | 0.53% | 821,700 |
| Feb 27, 2025 | 40.85 | 40.85 | 39.67 | 39.78 | -1.10 | -2.69% | 751,845 |
| Feb 26, 2025 | 41.00 | 41.77 | 40.55 | 40.88 | -0.31 | -0.75% | 414,700 |
| Feb 25, 2025 | 41.75 | 42.21 | 41.02 | 41.19 | -0.77 | -1.84% | 701,800 |
| Feb 24, 2025 | 40.38 | 42.06 | 40.38 | 41.96 | 1.50 | 3.71% | 981,219 |
| Feb 21, 2025 | 40.98 | 41.46 | 39.90 | 40.46 | -0.57 | -1.39% | 998,613 |
| Feb 20, 2025 | 41.70 | 42.03 | 40.40 | 41.03 | -0.86 | -2.05% | 620,200 |
| Feb 19, 2025 | 41.32 | 42.50 | 40.85 | 41.89 | 0.40 | 0.96% | 844,100 |
| Feb 18, 2025 | 40.36 | 41.53 | 40.24 | 41.49 | 0.92 | 2.27% | 977,120 |
| Feb 14, 2025 | 42.05 | 42.24 | 38.77 | 40.57 | -1.08 | -2.59% | 1,445,807 |
| Feb 13, 2025 | 43.80 | 43.92 | 41.03 | 41.65 | 1.71 | 4.28% | 1,911,600 |
| Feb 12, 2025 | 40.96 | 41.64 | 39.56 | 39.94 | -1.53 | -3.69% | 1,309,994 |
| Feb 11, 2025 | 42.66 | 43.62 | 40.85 | 41.47 | -1.42 | -3.31% | 1,107,600 |
| Feb 10, 2025 | 43.00 | 43.00 | 41.75 | 42.89 | 0.00 | 0.00% | 1,189,900 |
| Feb 7, 2025 | 42.11 | 43.07 | 41.51 | 42.89 | 0.79 | 1.88% | 767,500 |
| Feb 6, 2025 | 43.98 | 44.01 | 41.67 | 42.10 | -1.87 | -4.25% | 667,500 |
| Feb 5, 2025 | 43.25 | 44.68 | 43.17 | 43.97 | 1.23 | 2.88% | 566,015 |
| Feb 4, 2025 | 42.14 | 43.58 | 42.14 | 42.74 | 0.21 | 0.49% | 759,032 |
| Feb 3, 2025 | 42.44 | 43.44 | 42.00 | 42.53 | -0.93 | -2.14% | 670,911 |
| Jan 31, 2025 | 43.09 | 44.09 | 42.14 | 43.46 | 0.30 | 0.70% | 553,500 |
| Jan 30, 2025 | 43.80 | 44.99 | 42.89 | 43.16 | -0.36 | -0.83% | 696,605 |
| Jan 29, 2025 | 45.80 | 45.80 | 42.87 | 43.52 | -2.19 | -4.79% | 604,700 |
| Jan 28, 2025 | 45.45 | 46.11 | 44.78 | 45.71 | 0.59 | 1.31% | 491,138 |
| Jan 27, 2025 | 44.23 | 46.24 | 43.83 | 45.12 | 0.88 | 1.99% | 974,200 |
| Jan 24, 2025 | 44.16 | 45.10 | 43.83 | 44.24 | -0.09 | -0.20% | 1,102,000 |
| Jan 23, 2025 | 44.60 | 44.98 | 43.01 | 44.33 | -0.15 | -0.34% | 760,600 |
| Jan 22, 2025 | 43.98 | 45.42 | 43.51 | 44.48 | 0.76 | 1.74% | 911,800 |
| Jan 21, 2025 | 42.14 | 43.75 | 42.14 | 43.72 | 1.98 | 4.74% | 855,100 |
| Jan 17, 2025 | 42.02 | 42.50 | 41.43 | 41.74 | -0.14 | -0.33% | 560,500 |
| Jan 16, 2025 | 40.21 | 41.91 | 39.18 | 41.88 | 1.61 | 4.00% | 933,931 |