-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+3.95% -
3 MONTH PERFORMANCE
+37.03% -
6 MONTH PERFORMANCE
-5.05% -
YEAR-TO-DATE PERFORMANCE
-38.24% -
1 YEAR PERFORMANCE
-36.66%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.87 | $45.55 (1.52%) | $45.98 | $44.76 | 430,190 | $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 |
| 09/03/2024 | $41.83 | $40.99 (-2.01%) | $42.63 | $40.94 | 644,307 | $2.75 B |
| 08/30/2024 | $43.77 | $42.25 (-3.47%) | $44.21 | $42.16 | 592,700 | $2.83 B |
| 08/29/2024 | $44.00 | $43.58 (-0.95%) | $44.33 | $43.33 | 569,600 | $2.92 B |
| 08/28/2024 | $44.25 | $43.79 (-1.04%) | $44.46 | $43.06 | 583,036 | $2.94 B |
| 08/27/2024 | $44.76 | $44.33 (-0.96%) | $44.98 | $43.69 | 651,214 | $2.97 B |
| 08/26/2024 | $45.05 | $44.62 (-0.95%) | $45.32 | $44.22 | 573,128 | $2.99 B |
| 08/23/2024 | $43.61 | $45.01 (3.21%) | $45.06 | $43.39 | 616,121 | $3.02 B |
| 08/22/2024 | $43.67 | $43.36 (-0.71%) | $43.70 | $42.65 | 575,141 | $2.91 B |
| 08/21/2024 | $43.70 | $43.36 (-0.78%) | $44.19 | $43.10 | 492,600 | $2.91 B |
| 08/20/2024 | $44.72 | $43.76 (-2.15%) | $44.90 | $43.62 | 586,800 | $2.94 B |
| 08/19/2024 | $44.13 | $44.95 (1.86%) | $45.13 | $44.12 | 691,243 | $3.02 B |
| 08/16/2024 | $44.46 | $43.94 (-1.17%) | $44.75 | $43.93 | 769,600 | $2.95 B |
| 08/15/2024 | $43.92 | $44.65 (1.66%) | $45.17 | $43.92 | 912,400 | $3.00 B |
| 08/14/2024 | $43.32 | $43.52 (0.46%) | $43.72 | $41.90 | 1.28 M | $2.92 B |
| 08/13/2024 | $41.33 | $43.28 (4.72%) | $43.31 | $40.97 | 736,619 | $2.90 B |
| 08/12/2024 | $41.67 | $41.23 (-1.06%) | $41.90 | $40.93 | 782,749 | $2.77 B |
| 08/09/2024 | $41.38 | $41.62 (0.58%) | $41.92 | $40.50 | 931,348 | $2.79 B |
| 08/08/2024 | $39.20 | $41.40 (5.61%) | $41.61 | $38.98 | 976,026 | $2.78 B |
| 08/07/2024 | $40.15 | $39.59 (-1.39%) | $40.76 | $39.44 | 1.12 M | $2.66 B |
| 08/06/2024 | $40.27 | $40.07 (-0.5%) | $41.04 | $39.40 | 933,810 | $2.69 B |
| 08/05/2024 | $40.05 | $40.60 (1.37%) | $41.36 | $38.97 | 1.21 M | $2.72 B |
| 08/02/2024 | $40.78 | $42.01 (3.02%) | $43.01 | $39.83 | 1.68 M | $2.82 B |
| 08/01/2024 | $41.84 | $42.00 (0.38%) | $42.53 | $39.50 | 2.31 M | $2.82 B |
| 07/31/2024 | $39.47 | $39.29 (-0.46%) | $39.83 | $38.25 | 1.94 M | $2.64 B |
| 07/30/2024 | $38.88 | $39.78 (2.31%) | $40.09 | $38.73 | 1.43 M | $2.67 B |
| 07/29/2024 | $38.36 | $38.93 (1.49%) | $39.12 | $38.10 | 1.41 M | $2.61 B |
| 07/26/2024 | $38.52 | $38.91 (1.01%) | $39.76 | $38.04 | 1.16 M | $2.60 B |
| 07/25/2024 | $38.04 | $38.24 (0.53%) | $39.47 | $38.04 | 11.01 M | $2.56 B |
| 07/24/2024 | $37.89 | $38.40 (1.35%) | $39.82 | $37.77 | 2.42 M | $2.57 B |
| 07/23/2024 | $35.50 | $36.94 (4.06%) | $37.09 | $35.13 | 1.12 M | $2.47 B |
| 07/22/2024 | $34.96 | $35.38 (1.2%) | $35.75 | $34.84 | 1.66 M | $2.37 B |
| 07/19/2024 | $32.93 | $34.69 (5.34%) | $34.83 | $32.93 | 914,950 | $2.32 B |
| 07/18/2024 | $34.85 | $33.20 (-4.73%) | $35.25 | $33.14 | 1.27 M | $2.22 B |
| 07/17/2024 | $34.03 | $34.85 (2.41%) | $35.10 | $33.89 | 854,596 | $2.33 B |
| 07/16/2024 | $31.99 | $34.15 (6.75%) | $34.18 | $31.35 | 1.16 M | $2.28 B |
| 07/15/2024 | $32.15 | $31.78 (-1.15%) | $32.36 | $31.32 | 1.26 M | $2.13 B |
| 07/12/2024 | $31.86 | $32.38 (1.63%) | $32.69 | $31.36 | 909,822 | $2.17 B |
| 07/11/2024 | $30.26 | $31.48 (4.03%) | $32.05 | $30.10 | 1.32 M | $2.11 B |
| 07/10/2024 | $30.01 | $29.96 (-0.17%) | $30.24 | $29.74 | 592,912 | $2.00 B |
| 07/09/2024 | $30.33 | $30.01 (-1.06%) | $30.41 | $29.83 | 625,681 | $2.01 B |
| 07/08/2024 | $31.62 | $30.36 (-3.98%) | $31.75 | $30.07 | 980,118 | $2.03 B |
| 07/05/2024 | $30.96 | $31.26 (0.97%) | $31.37 | $30.61 | 1.11 M | $2.09 B |
| 07/03/2024 | $31.40 | $31.01 (-1.24%) | $31.40 | $30.62 | 1.10 M | $2.07 B |
| 07/02/2024 | $31.68 | $31.36 (-1.01%) | $31.68 | $30.87 | 1.16 M | $2.10 B |
| 07/01/2024 | $33.22 | $31.63 (-4.79%) | $34.23 | $31.61 | 1.03 M | $2.12 B |
| 06/28/2024 | $33.56 | $33.22 (-1.01%) | $33.57 | $32.71 | 948,090 | $2.22 B |