-
5 DAY PERFORMANCE
-2.29% -
1 MONTH PERFORMANCE
+2.48% -
3 MONTH PERFORMANCE
-0.74% -
6 MONTH PERFORMANCE
-7.40% -
YEAR-TO-DATE PERFORMANCE
-45.64% -
1 YEAR PERFORMANCE
-41.72%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $40.76 | $40.06 (-1.72%) | $40.92 | $39.57 | 667,408 | $2.70 B |
| 12/02/2024 | $40.70 | $40.95 (0.61%) | $41.05 | $39.74 | 842,000 | $2.76 B |
| 11/29/2024 | $41.38 | $41.00 (-0.92%) | $41.38 | $40.32 | 320,515 | $2.76 B |
| 11/27/2024 | $41.35 | $41.12 (-0.56%) | $42.58 | $40.84 | 795,415 | $2.77 B |
| 11/26/2024 | $41.02 | $40.98 (-0.1%) | $41.28 | $40.36 | 962,118 | $2.76 B |
| 11/25/2024 | $40.90 | $41.16 (0.64%) | $41.51 | $40.51 | 1.49 M | $2.77 B |
| 11/22/2024 | $37.89 | $40.14 (5.94%) | $40.81 | $37.49 | 4.30 M | $2.70 B |
| 11/21/2024 | $37.82 | $37.89 (0.19%) | $38.35 | $37.47 | 1.22 M | $2.55 B |
| 11/20/2024 | $36.98 | $37.48 (1.35%) | $38.06 | $36.30 | 4.01 M | $2.52 B |
| 11/19/2024 | $37.21 | $38.58 (3.68%) | $38.67 | $37.20 | 520,900 | $2.60 B |
| 11/18/2024 | $35.87 | $37.39 (4.24%) | $37.88 | $35.60 | 829,011 | $2.52 B |
| 11/15/2024 | $38.68 | $36.18 (-6.46%) | $39.00 | $35.66 | 1.15 M | $2.43 B |
| 11/14/2024 | $39.82 | $38.96 (-2.16%) | $39.82 | $38.36 | 768,516 | $2.62 B |
| 11/13/2024 | $40.96 | $40.02 (-2.29%) | $41.29 | $39.32 | 621,100 | $2.69 B |
| 11/12/2024 | $42.70 | $41.14 (-3.65%) | $43.30 | $41.12 | 711,126 | $2.77 B |
| 11/11/2024 | $43.18 | $42.98 (-0.46%) | $43.65 | $42.27 | 1.65 M | $2.89 B |
| 11/08/2024 | $41.77 | $43.75 (4.74%) | $46.00 | $41.51 | 2.49 M | $2.94 B |
| 11/07/2024 | $40.09 | $38.85 (-3.09%) | $40.22 | $38.71 | 710,924 | $2.61 B |
| 11/06/2024 | $40.73 | $39.96 (-1.89%) | $40.96 | $39.23 | 430,472 | $2.69 B |
| 11/05/2024 | $39.21 | $39.53 (0.82%) | $39.70 | $38.19 | 388,537 | $2.66 B |
| 11/04/2024 | $39.25 | $39.09 (-0.41%) | $40.07 | $38.97 | 390,404 | $2.63 B |
| 11/01/2024 | $38.51 | $39.10 (1.53%) | $39.66 | $38.45 | 419,000 | $2.62 B |
| 10/31/2024 | $39.03 | $38.05 (-2.51%) | $39.13 | $38.02 | 338,938 | $2.55 B |
| 10/30/2024 | $38.18 | $38.99 (2.12%) | $39.63 | $38.18 | 459,643 | $2.62 B |
| 10/29/2024 | $38.47 | $38.37 (-0.26%) | $38.71 | $38.11 | 417,400 | $2.57 B |
| 10/28/2024 | $39.12 | $38.73 (-1%) | $39.51 | $38.51 | 442,749 | $2.60 B |
| 10/25/2024 | $38.88 | $38.68 (-0.51%) | $39.50 | $38.29 | 460,500 | $2.60 B |
| 10/24/2024 | $39.08 | $38.79 (-0.74%) | $39.85 | $38.67 | 306,146 | $2.60 B |
| 10/23/2024 | $39.36 | $38.89 (-1.19%) | $39.53 | $38.50 | 448,600 | $2.61 B |
| 10/22/2024 | $39.83 | $39.65 (-0.45%) | $40.12 | $39.46 | 365,900 | $2.66 B |
| 10/21/2024 | $40.83 | $39.84 (-2.42%) | $40.91 | $39.24 | 576,800 | $2.67 B |
| 10/18/2024 | $40.06 | $40.83 (1.92%) | $41.00 | $39.08 | 601,400 | $2.74 B |
| 10/17/2024 | $40.04 | $40.07 (0.07%) | $40.54 | $39.39 | 601,628 | $2.69 B |
| 10/16/2024 | $40.38 | $39.98 (-0.99%) | $40.38 | $38.64 | 954,000 | $2.68 B |
| 10/15/2024 | $40.20 | $40.20 (0%) | $40.72 | $39.88 | 716,600 | $2.70 B |
| 10/14/2024 | $41.23 | $40.49 (-1.79%) | $41.34 | $40.32 | 714,504 | $2.72 B |
| 10/11/2024 | $41.92 | $41.05 (-2.08%) | $42.39 | $40.96 | 903,043 | $2.75 B |
| 10/10/2024 | $42.46 | $41.97 (-1.15%) | $42.79 | $41.84 | 405,121 | $2.82 B |
| 10/09/2024 | $42.34 | $42.74 (0.94%) | $43.19 | $42.04 | 613,436 | $2.87 B |
| 10/08/2024 | $43.65 | $42.16 (-3.41%) | $43.70 | $42.10 | 446,700 | $2.83 B |
| 10/07/2024 | $43.93 | $43.58 (-0.8%) | $43.93 | $43.00 | 333,800 | $2.92 B |
| 10/04/2024 | $43.78 | $43.77 (-0.02%) | $43.91 | $42.92 | 427,839 | $2.94 B |
| 10/03/2024 | $44.03 | $43.45 (-1.32%) | $44.08 | $43.20 | 304,600 | $2.92 B |
| 10/02/2024 | $44.16 | $44.45 (0.66%) | $44.77 | $43.76 | 359,548 | $2.98 B |
| 10/01/2024 | $45.77 | $44.21 (-3.41%) | $45.77 | $44.09 | 414,385 | $2.97 B |
| 09/30/2024 | $45.52 | $45.60 (0.18%) | $45.90 | $44.80 | 476,902 | $3.06 B |
| 09/27/2024 | $44.87 | $45.55 (1.52%) | $45.98 | $44.76 | 525,837 | $3.06 B |
| 09/26/2024 | $44.07 | $44.18 (0.25%) | $44.43 | $43.56 | 595,817 | $2.96 B |
| 09/25/2024 | $45.38 | $43.36 (-4.45%) | $45.38 | $42.92 | 618,910 | $2.91 B |
| 09/24/2024 | $45.23 | $45.39 (0.35%) | $45.94 | $44.88 | 639,249 | $3.05 B |
| 09/23/2024 | $45.33 | $44.74 (-1.3%) | $45.66 | $44.55 | 650,100 | $3.00 B |
| 09/20/2024 | $45.94 | $45.40 (-1.18%) | $46.06 | $44.96 | 2.51 M | $3.05 B |
| 09/19/2024 | $46.35 | $46.23 (-0.26%) | $46.81 | $45.77 | 868,200 | $3.10 B |
| 09/18/2024 | $46.85 | $46.23 (-1.32%) | $47.62 | $45.97 | 774,008 | $3.10 B |
| 09/17/2024 | $45.88 | $46.35 (1.02%) | $47.09 | $45.88 | 793,295 | $3.11 B |
| 09/16/2024 | $45.51 | $45.99 (1.05%) | $46.26 | $45.01 | 772,700 | $3.09 B |
| 09/13/2024 | $45.20 | $45.47 (0.6%) | $45.93 | $44.89 | 599,145 | $3.05 B |
| 09/12/2024 | $45.13 | $44.80 (-0.73%) | $45.20 | $43.71 | 613,846 | $3.01 B |
| 09/11/2024 | $43.80 | $44.85 (2.4%) | $45.17 | $43.33 | 958,400 | $3.01 B |
| 09/10/2024 | $44.78 | $44.12 (-1.47%) | $45.51 | $43.58 | 747,600 | $2.96 B |
| 09/09/2024 | $43.80 | $44.68 (2.01%) | $46.07 | $43.29 | 1.08 M | $3.00 B |
| 09/06/2024 | $44.60 | $43.45 (-2.58%) | $45.07 | $42.92 | 651,100 | $2.92 B |
| 09/05/2024 | $41.94 | $44.50 (6.1%) | $44.65 | $41.55 | 1.30 M | $2.99 B |
| 09/04/2024 | $40.67 | $40.36 (-0.76%) | $41.26 | $40.08 | 545,448 | $2.71 B |