5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
-8.93%
3 MONTH PERFORMANCE
-17.25%
6 MONTH PERFORMANCE
-34.76%
YEAR-TO-DATE PERFORMANCE
-35.20%
1 YEAR PERFORMANCE
-13.09%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $28.65 | $28.87 (0.77%) | $28.96 | $28.11 | 10.82 M | $1.95 B |
| 06/26/2025 | $28.08 | $28.70 (2.21%) | $28.74 | $27.92 | 1.29 M | $1.94 B |
| 06/25/2025 | $28.68 | $28.11 (-1.99%) | $28.68 | $27.40 | 995.01 K | $1.90 B |
| 06/24/2025 | $27.97 | $28.67 (2.5%) | $28.81 | $27.58 | 1.23 M | $1.94 B |
| 06/23/2025 | $27.69 | $27.65 (-0.14%) | $28.02 | $26.91 | 1.11 M | $1.87 B |
| 06/20/2025 | $28.79 | $28.03 (-2.64%) | $28.79 | $27.64 | 1.52 M | $1.89 B |
| 06/18/2025 | $28.00 | $28.33 (1.18%) | $28.55 | $27.84 | 1.21 M | $1.91 B |
| 06/17/2025 | $28.87 | $28.03 (-2.91%) | $29.19 | $28.02 | 1.16 M | $1.89 B |
| 06/16/2025 | $29.08 | $29.22 (0.48%) | $29.84 | $28.77 | 937.03 K | $1.97 B |
| 06/13/2025 | $29.02 | $28.90 (-0.41%) | $29.57 | $28.56 | 928.00 K | $1.95 B |
| 06/12/2025 | $30.84 | $29.88 (-3.11%) | $30.84 | $29.75 | 738.73 K | $2.02 B |
| 06/11/2025 | $31.04 | $30.97 (-0.23%) | $31.45 | $30.47 | 1.11 M | $2.09 B |
| 06/10/2025 | $30.49 | $30.92 (1.41%) | $31.44 | $30.26 | 822.90 K | $2.09 B |
| 06/09/2025 | $30.33 | $30.21 (-0.4%) | $30.94 | $29.89 | 1.03 M | $2.04 B |
| 06/06/2025 | $30.21 | $29.53 (-2.25%) | $30.57 | $29.06 | 912.12 K | $1.99 B |
| 06/05/2025 | $31.20 | $29.90 (-4.17%) | $31.38 | $29.76 | 1.11 M | $2.02 B |
| 06/04/2025 | $30.22 | $31.08 (2.85%) | $32.28 | $30.22 | 1.12 M | $2.10 B |
| 06/03/2025 | $29.71 | $30.29 (1.95%) | $30.59 | $29.26 | 986.24 K | $2.04 B |
| 06/02/2025 | $30.45 | $29.65 (-2.63%) | $30.54 | $29.43 | 881.53 K | $2.00 B |
| 05/30/2025 | $30.65 | $30.67 (0.07%) | $30.78 | $30.16 | 1.32 M | $2.07 B |
| 05/29/2025 | $32.11 | $30.75 (-4.24%) | $32.11 | $30.35 | 939.77 K | $2.08 B |
| 05/28/2025 | $31.40 | $31.70 (0.96%) | $31.95 | $30.76 | 1.48 M | $2.14 B |
| 05/27/2025 | $30.61 | $31.26 (2.12%) | $31.88 | $30.21 | 1.57 M | $2.11 B |
| 05/23/2025 | $29.85 | $29.74 (-0.37%) | $30.90 | $29.30 | 1.38 M | $2.01 B |
| 05/22/2025 | $29.47 | $30.18 (2.41%) | $30.47 | $29.22 | 1.55 M | $2.04 B |
| 05/21/2025 | $31.86 | $29.58 (-7.16%) | $31.95 | $29.47 | 1.26 M | $2.00 B |
| 05/20/2025 | $32.49 | $32.38 (-0.34%) | $32.66 | $32.02 | 872.14 K | $2.19 B |
| 05/19/2025 | $32.77 | $32.57 (-0.61%) | $33.00 | $32.23 | 992.25 K | $2.20 B |
| 05/16/2025 | $33.08 | $33.46 (1.15%) | $33.60 | $32.33 | 1.06 M | $2.26 B |
| 05/15/2025 | $33.12 | $33.03 (-0.27%) | $33.42 | $32.09 | 1.40 M | $2.23 B |
| 05/14/2025 | $35.12 | $33.55 (-4.47%) | $35.46 | $33.53 | 1.26 M | $2.26 B |
| 05/13/2025 | $37.33 | $35.51 (-4.88%) | $37.75 | $35.37 | 1.60 M | $2.40 B |
| 05/12/2025 | $37.84 | $37.42 (-1.11%) | $38.99 | $37.30 | 1.85 M | $2.53 B |
| 05/09/2025 | $36.95 | $36.34 (-1.65%) | $36.95 | $35.45 | 3.25 M | $2.45 B |
| 05/08/2025 | $28.66 | $36.46 (27.22%) | $37.24 | $28.54 | 6.90 M | $2.46 B |
| 05/07/2025 | $26.03 | $25.85 (-0.69%) | $27.31 | $25.65 | 4.31 M | $1.74 B |
| 05/06/2025 | $27.41 | $25.94 (-5.36%) | $27.41 | $25.84 | 2.39 M | $1.75 B |
| 05/05/2025 | $29.00 | $27.69 (-4.52%) | $29.12 | $27.59 | 2.03 M | $1.86 B |
| 05/02/2025 | $28.49 | $29.12 (2.21%) | $29.45 | $28.06 | 1.33 M | $1.96 B |
| 05/01/2025 | $28.05 | $27.88 (-0.61%) | $28.32 | $27.49 | 1.30 M | $1.88 B |
| 04/30/2025 | $28.34 | $27.79 (-1.94%) | $28.34 | $27.35 | 1.41 M | $1.87 B |
| 04/29/2025 | $29.04 | $28.58 (-1.58%) | $29.10 | $28.03 | 1.40 M | $1.92 B |
| 04/28/2025 | $28.30 | $28.96 (2.33%) | $29.02 | $27.97 | 1.59 M | $1.95 B |
| 04/25/2025 | $27.65 | $28.09 (1.59%) | $28.48 | $27.35 | 1.19 M | $1.89 B |
| 04/24/2025 | $26.01 | $27.78 (6.81%) | $28.19 | $25.66 | 1.54 M | $1.87 B |
| 04/23/2025 | $25.78 | $25.73 (-0.19%) | $26.99 | $25.40 | 1.69 M | $1.73 B |
| 04/22/2025 | $24.91 | $24.46 (-1.81%) | $25.39 | $24.38 | 1.45 M | $1.65 B |
| 04/21/2025 | $24.74 | $24.56 (-0.73%) | $24.86 | $23.77 | 1.46 M | $1.65 B |
| 04/17/2025 | $24.83 | $25.17 (1.37%) | $25.45 | $24.44 | 938.61 K | $1.69 B |
| 04/16/2025 | $26.50 | $25.27 (-4.64%) | $26.50 | $24.85 | 1.75 M | $1.70 B |
| 04/15/2025 | $27.08 | $26.56 (-1.92%) | $27.38 | $26.34 | 1.55 M | $1.79 B |
| 04/14/2025 | $27.56 | $27.28 (-1.02%) | $27.74 | $26.68 | 1.42 M | $1.84 B |
| 04/11/2025 | $26.34 | $26.91 (2.16%) | $27.24 | $25.89 | 1.57 M | $1.81 B |
| 04/10/2025 | $28.38 | $26.42 (-6.91%) | $28.38 | $25.17 | 2.56 M | $1.78 B |
| 04/09/2025 | $25.49 | $28.85 (13.18%) | $29.15 | $25.13 | 2.22 M | $1.94 B |
| 04/08/2025 | $29.94 | $26.20 (-12.49%) | $29.94 | $26.00 | 1.86 M | $1.76 B |
| 04/07/2025 | $27.08 | $28.36 (4.73%) | $29.05 | $26.34 | 2.20 M | $1.91 B |
| 04/04/2025 | $31.36 | $28.13 (-10.3%) | $31.36 | $26.84 | 2.72 M | $1.89 B |
| 04/03/2025 | $33.25 | $32.49 (-2.29%) | $34.40 | $32.43 | 1.52 M | $2.19 B |
| 04/02/2025 | $34.58 | $34.63 (0.14%) | $34.88 | $33.65 | 434.00 K | $2.33 B |
| 04/01/2025 | $34.91 | $34.11 (-2.29%) | $35.24 | $33.47 | 615.95 K | $2.30 B |
| 03/31/2025 | $34.56 | $34.97 (1.19%) | $35.33 | $33.85 | 636.10 K | $2.35 B |
| 03/28/2025 | $35.13 | $34.89 (-0.68%) | $35.90 | $34.45 | 614.62 K | $2.35 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.
