5 DAY PERFORMANCE
+8.07%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-22.98%
6 MONTH PERFORMANCE
-36.31%
YEAR-TO-DATE PERFORMANCE
-42.00%
1 YEAR PERFORMANCE
-40.63%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $26.46 | $25.61 (-3.23%) | $26.60 | $25.53 | 310.26 K | $1.76 B |
| 08/13/2025 | $25.43 | $27.08 (6.49%) | $27.13 | $25.09 | 1.56 M | $1.83 B |
| 08/12/2025 | $23.83 | $25.19 (5.71%) | $25.33 | $23.72 | 1.10 M | $1.71 B |
| 08/11/2025 | $23.83 | $23.64 (-0.8%) | $24.04 | $23.20 | 1.32 M | $1.60 B |
| 08/08/2025 | $24.40 | $23.91 (-2.01%) | $24.46 | $23.70 | 1.06 M | $1.62 B |
| 08/07/2025 | $23.44 | $24.40 (4.1%) | $24.44 | $23.11 | 1.72 M | $1.65 B |
| 08/06/2025 | $27.26 | $23.44 (-14.01%) | $27.27 | $23.28 | 2.81 M | $1.59 B |
| 08/05/2025 | $24.20 | $23.68 (-2.15%) | $24.45 | $23.50 | 2.26 M | $1.60 B |
| 08/04/2025 | $23.02 | $24.11 (4.74%) | $24.14 | $22.62 | 1.84 M | $1.63 B |
| 08/01/2025 | $22.83 | $22.81 (-0.09%) | $22.85 | $22.05 | 1.60 M | $1.54 B |
| 07/31/2025 | $23.99 | $23.02 (-4.04%) | $24.21 | $22.89 | 1.79 M | $1.55 B |
| 07/30/2025 | $25.44 | $24.29 (-4.52%) | $25.53 | $24.22 | 1.40 M | $1.64 B |
| 07/29/2025 | $25.94 | $25.44 (-1.93%) | $26.18 | $25.15 | 1.88 M | $1.72 B |
| 07/28/2025 | $27.29 | $26.09 (-4.4%) | $27.29 | $26.08 | 1.44 M | $1.76 B |
| 07/25/2025 | $26.54 | $27.39 (3.2%) | $27.42 | $26.01 | 1.20 M | $1.85 B |
| 07/24/2025 | $26.29 | $26.33 (0.15%) | $27.35 | $26.20 | 1.23 M | $1.78 B |
| 07/23/2025 | $26.15 | $26.60 (1.72%) | $26.97 | $25.86 | 1.74 M | $1.80 B |
| 07/22/2025 | $25.33 | $25.54 (0.83%) | $26.67 | $25.32 | 1.72 M | $1.72 B |
| 07/21/2025 | $25.55 | $25.30 (-0.98%) | $26.08 | $25.25 | 1.75 M | $1.71 B |
| 07/18/2025 | $27.22 | $25.45 (-6.5%) | $27.22 | $25.44 | 1.51 M | $1.72 B |
| 07/17/2025 | $27.29 | $26.68 (-2.24%) | $27.75 | $26.49 | 1.84 M | $1.80 B |
| 07/16/2025 | $28.04 | $27.57 (-1.68%) | $28.12 | $27.28 | 1.30 M | $1.86 B |
| 07/15/2025 | $29.12 | $27.95 (-4.02%) | $29.36 | $27.79 | 1.13 M | $1.89 B |
| 07/14/2025 | $30.03 | $28.86 (-3.9%) | $30.03 | $28.36 | 1.16 M | $1.95 B |
| 07/11/2025 | $31.18 | $30.34 (-2.69%) | $31.31 | $30.10 | 924.70 K | $2.05 B |
| 07/10/2025 | $31.59 | $31.55 (-0.13%) | $32.70 | $31.21 | 1.05 M | $2.13 B |
| 07/09/2025 | $30.77 | $31.57 (2.6%) | $31.80 | $30.13 | 1.19 M | $2.13 B |
| 07/08/2025 | $29.30 | $30.82 (5.19%) | $31.08 | $29.22 | 1.56 M | $2.08 B |
| 07/07/2025 | $29.72 | $29.22 (-1.68%) | $30.32 | $28.83 | 1.40 M | $1.97 B |
| 07/03/2025 | $30.25 | $30.19 (-0.2%) | $30.40 | $29.67 | 999.31 K | $2.04 B |
| 07/02/2025 | $29.76 | $30.18 (1.41%) | $30.32 | $29.62 | 1.21 M | $2.04 B |
| 07/01/2025 | $28.43 | $29.79 (4.78%) | $31.25 | $28.43 | 1.35 M | $2.01 B |
| 06/30/2025 | $28.98 | $28.82 (-0.55%) | $29.83 | $28.57 | 1.67 M | $1.95 B |
| 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 |
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.
