5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+12.84%
YEAR-TO-DATE PERFORMANCE
-4.03%
1 YEAR PERFORMANCE
-36.49%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $26.60 | $27.41 (3.05%) | $27.50 | $26.05 | 889.00 K | $1.86 B |
| 01/28/2026 | $26.99 | $26.79 (-0.74%) | $27.51 | $25.81 | 939.22 K | $1.82 B |
| 01/27/2026 | $28.25 | $27.28 (-3.43%) | $28.47 | $27.13 | 883.95 K | $1.86 B |
| 01/26/2026 | $27.89 | $28.68 (2.83%) | $28.88 | $27.57 | 765.61 K | $1.95 B |
| 01/23/2026 | $30.13 | $28.09 (-6.77%) | $30.25 | $27.99 | 1.26 M | $1.91 B |
| 01/22/2026 | $30.17 | $30.56 (1.29%) | $31.43 | $29.83 | 1.57 M | $2.08 B |
| 01/21/2026 | $32.20 | $29.42 (-8.63%) | $32.72 | $27.19 | 2.57 M | $2.00 B |
| 01/20/2026 | $32.04 | $32.73 (2.15%) | $33.44 | $32.04 | 877.50 K | $2.23 B |
| 01/16/2026 | $35.47 | $33.20 (-6.4%) | $35.58 | $31.87 | 1.26 M | $2.26 B |
| 01/15/2026 | $34.32 | $35.38 (3.09%) | $35.56 | $33.28 | 719.73 K | $2.41 B |
| 01/14/2026 | $33.14 | $34.34 (3.62%) | $34.43 | $32.95 | 716.72 K | $2.34 B |
| 01/13/2026 | $33.17 | $33.30 (0.39%) | $33.91 | $32.65 | 783.01 K | $2.26 B |
| 01/12/2026 | $33.73 | $33.36 (-1.1%) | $33.98 | $32.09 | 978.20 K | $2.27 B |
| 01/09/2026 | $33.61 | $33.65 (0.12%) | $34.45 | $33.45 | 1.20 M | $2.29 B |
| 01/08/2026 | $32.88 | $33.51 (1.92%) | $33.80 | $32.50 | 886.31 K | $2.28 B |
| 01/07/2026 | $32.44 | $33.37 (2.87%) | $33.53 | $31.83 | 1.33 M | $2.27 B |
| 01/06/2026 | $29.98 | $32.50 (8.41%) | $32.77 | $29.68 | 1.42 M | $2.21 B |
| 01/05/2026 | $28.61 | $30.06 (5.07%) | $30.25 | $28.61 | 807.91 K | $2.04 B |
| 01/02/2026 | $28.86 | $28.78 (-0.28%) | $29.13 | $27.93 | 530.10 K | $1.96 B |
| 12/31/2025 | $29.27 | $28.56 (-2.43%) | $29.35 | $28.43 | 437.03 K | $1.94 B |
| 12/30/2025 | $29.23 | $29.30 (0.24%) | $29.47 | $29.01 | 398.90 K | $1.99 B |
| 12/29/2025 | $29.40 | $29.30 (-0.34%) | $29.62 | $28.89 | 498.10 K | $1.99 B |
| 12/26/2025 | $28.69 | $29.30 (2.13%) | $29.47 | $28.39 | 481.70 K | $1.99 B |
| 12/24/2025 | $28.62 | $28.91 (1.01%) | $29.13 | $28.45 | 388.91 K | $1.97 B |
| 12/23/2025 | $29.69 | $28.59 (-3.7%) | $29.69 | $28.35 | 670.35 K | $1.94 B |
| 12/22/2025 | $28.77 | $29.81 (3.61%) | $29.94 | $28.72 | 760.84 K | $2.03 B |
| 12/19/2025 | $28.28 | $28.95 (2.37%) | $29.38 | $28.16 | 1.28 M | $1.97 B |
| 12/18/2025 | $29.82 | $28.32 (-5.03%) | $30.00 | $28.16 | 990.12 K | $1.93 B |
| 12/17/2025 | $28.80 | $29.39 (2.05%) | $29.51 | $28.69 | 789.97 K | $2.00 B |
| 12/16/2025 | $29.05 | $28.88 (-0.59%) | $29.39 | $28.34 | 908.52 K | $1.96 B |
| 12/15/2025 | $28.99 | $29.06 (0.24%) | $29.42 | $28.22 | 1.08 M | $1.98 B |
| 12/12/2025 | $29.73 | $28.80 (-3.13%) | $29.92 | $28.61 | 603.31 K | $1.96 B |
| 12/11/2025 | $28.92 | $29.66 (2.56%) | $30.40 | $28.78 | 1.34 M | $2.02 B |
| 12/10/2025 | $27.44 | $28.80 (4.96%) | $29.04 | $27.38 | 1.43 M | $1.96 B |
| 12/09/2025 | $27.15 | $27.44 (1.07%) | $27.76 | $26.84 | 868.95 K | $1.87 B |
| 12/08/2025 | $28.00 | $27.16 (-3%) | $28.28 | $27.13 | 824.10 K | $1.85 B |
| 12/05/2025 | $28.09 | $27.76 (-1.17%) | $28.30 | $27.51 | 705.72 K | $1.89 B |
| 12/04/2025 | $27.53 | $27.82 (1.05%) | $27.99 | $26.52 | 788.05 K | $1.89 B |
| 12/03/2025 | $26.53 | $27.53 (3.77%) | $27.82 | $26.53 | 1.15 M | $1.87 B |
| 12/02/2025 | $26.71 | $26.53 (-0.67%) | $26.89 | $26.31 | 879.80 K | $1.80 B |
| 12/01/2025 | $26.98 | $26.48 (-1.85%) | $27.35 | $26.25 | 747.00 K | $1.80 B |
| 11/28/2025 | $27.42 | $27.35 (-0.26%) | $27.56 | $27.03 | 389.61 K | $1.86 B |
| 11/26/2025 | $27.68 | $27.50 (-0.65%) | $28.32 | $27.48 | 1.40 M | $1.87 B |
| 11/25/2025 | $27.16 | $28.14 (3.61%) | $28.37 | $26.90 | 1.67 M | $1.91 B |
| 11/24/2025 | $24.53 | $26.58 (8.36%) | $26.69 | $24.10 | 1.92 M | $1.81 B |
| 11/21/2025 | $22.43 | $24.35 (8.56%) | $24.63 | $22.02 | 1.89 M | $1.66 B |
| 11/20/2025 | $21.29 | $21.31 (0.09%) | $22.07 | $20.94 | 962.33 K | $1.45 B |
| 11/19/2025 | $21.38 | $20.99 (-1.82%) | $21.78 | $20.88 | 997.04 K | $1.43 B |
| 11/18/2025 | $20.89 | $21.28 (1.87%) | $21.60 | $20.31 | 1.35 M | $1.45 B |
| 11/17/2025 | $21.20 | $21.10 (-0.47%) | $21.42 | $20.62 | 1.08 M | $1.43 B |
| 11/14/2025 | $21.37 | $21.34 (-0.14%) | $21.47 | $20.42 | 1.72 M | $1.45 B |
| 11/13/2025 | $22.17 | $22.18 (0.05%) | $22.82 | $21.94 | 1.23 M | $1.51 B |
| 11/12/2025 | $21.89 | $22.59 (3.2%) | $23.25 | $21.67 | 2.43 M | $1.54 B |
| 11/11/2025 | $19.68 | $21.89 (11.23%) | $22.15 | $19.50 | 3.12 M | $1.49 B |
| 11/10/2025 | $20.36 | $19.73 (-3.09%) | $21.03 | $19.58 | 2.39 M | $1.34 B |
| 11/07/2025 | $21.01 | $20.35 (-3.14%) | $21.57 | $20.10 | 3.30 M | $1.38 B |
| 11/06/2025 | $26.48 | $21.26 (-19.71%) | $27.31 | $21.16 | 5.44 M | $1.45 B |
| 11/05/2025 | $27.29 | $27.37 (0.29%) | $28.01 | $26.55 | 1.86 M | $1.86 B |
| 11/04/2025 | $27.34 | $27.13 (-0.77%) | $27.98 | $26.79 | 1.29 M | $1.84 B |
| 11/03/2025 | $27.00 | $27.71 (2.63%) | $27.92 | $26.37 | 1.55 M | $1.88 B |
| 10/31/2025 | $26.65 | $26.99 (1.28%) | $27.30 | $26.17 | 1.19 M | $1.83 B |
| 10/30/2025 | $27.65 | $26.81 (-3.04%) | $28.10 | $26.71 | 1.21 M | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
