5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
-37.55%
1 YEAR PERFORMANCE
-26.01%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.53 | $27.82 (1.05%) | $27.99 | $26.52 | 759.50 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 |
| 10/29/2025 | $28.15 | $27.94 (-0.75%) | $28.63 | $27.39 | 998.80 K | $1.89 B |
| 10/28/2025 | $28.91 | $28.19 (-2.49%) | $29.27 | $28.08 | 1.11 M | $1.91 B |
| 10/27/2025 | $30.51 | $29.48 (-3.38%) | $30.79 | $29.28 | 953.33 K | $2.00 B |
| 10/24/2025 | $30.26 | $30.51 (0.83%) | $30.84 | $29.88 | 1.00 M | $2.07 B |
| 10/23/2025 | $29.80 | $29.80 (0%) | $30.85 | $29.57 | 1.11 M | $2.02 B |
| 10/22/2025 | $29.98 | $29.80 (-0.6%) | $30.24 | $29.24 | 1.11 M | $2.02 B |
| 10/21/2025 | $29.03 | $29.83 (2.76%) | $29.91 | $28.80 | 1.07 M | $2.02 B |
| 10/20/2025 | $28.58 | $29.00 (1.47%) | $29.82 | $28.36 | 1.08 M | $1.96 B |
| 10/17/2025 | $28.13 | $28.13 (0%) | $28.59 | $27.87 | 915.01 K | $1.90 B |
| 10/16/2025 | $27.63 | $28.42 (2.86%) | $29.05 | $27.46 | 1.48 M | $1.92 B |
| 10/15/2025 | $26.41 | $27.31 (3.41%) | $27.33 | $26.04 | 909.38 K | $1.85 B |
| 10/14/2025 | $25.48 | $26.17 (2.71%) | $26.58 | $25.48 | 1.08 M | $1.77 B |
| 10/13/2025 | $26.77 | $26.31 (-1.72%) | $27.44 | $26.29 | 1.08 M | $1.78 B |
| 10/10/2025 | $28.22 | $26.37 (-6.56%) | $28.53 | $26.34 | 1.38 M | $1.79 B |
| 10/09/2025 | $27.81 | $28.06 (0.9%) | $28.09 | $27.45 | 987.48 K | $1.90 B |
| 10/08/2025 | $27.40 | $27.86 (1.68%) | $28.07 | $26.78 | 1.12 M | $1.89 B |
| 10/07/2025 | $28.45 | $27.71 (-2.6%) | $29.08 | $27.65 | 1.19 M | $1.88 B |
| 10/06/2025 | $29.90 | $29.60 (-1%) | $30.49 | $29.23 | 1.25 M | $2.00 B |
| 10/03/2025 | $32.15 | $29.98 (-6.75%) | $32.81 | $29.70 | 2.09 M | $2.03 B |
| 10/02/2025 | $31.41 | $31.93 (1.66%) | $32.55 | $31.13 | 1.65 M | $2.16 B |
| 10/01/2025 | $29.23 | $31.25 (6.91%) | $31.54 | $29.13 | 1.78 M | $2.12 B |
| 09/30/2025 | $28.60 | $29.45 (2.97%) | $29.51 | $28.49 | 1.34 M | $1.99 B |
| 09/29/2025 | $28.61 | $28.88 (0.94%) | $29.25 | $27.65 | 1.38 M | $1.96 B |
| 09/26/2025 | $26.91 | $28.33 (5.28%) | $28.37 | $26.68 | 1.59 M | $1.92 B |
| 09/25/2025 | $26.18 | $26.54 (1.38%) | $26.59 | $25.95 | 1.38 M | $1.80 B |
| 09/24/2025 | $27.31 | $26.69 (-2.27%) | $27.67 | $26.11 | 1.22 M | $1.81 B |
| 09/23/2025 | $28.44 | $27.44 (-3.52%) | $29.21 | $27.44 | 1.02 M | $1.86 B |
| 09/22/2025 | $28.76 | $28.46 (-1.04%) | $28.97 | $28.37 | 989.54 K | $1.93 B |
| 09/19/2025 | $29.74 | $28.78 (-3.23%) | $29.75 | $28.68 | 1.68 M | $1.95 B |
| 09/18/2025 | $29.27 | $29.74 (1.61%) | $29.97 | $28.82 | 1.32 M | $2.01 B |
| 09/17/2025 | $29.47 | $28.73 (-2.51%) | $30.23 | $28.41 | 1.22 M | $1.95 B |
| 09/16/2025 | $29.10 | $29.53 (1.48%) | $30.28 | $28.91 | 1.60 M | $2.00 B |
| 09/15/2025 | $28.75 | $28.92 (0.59%) | $29.08 | $28.24 | 1.62 M | $1.96 B |
| 09/12/2025 | $29.81 | $28.57 (-4.16%) | $30.16 | $28.55 | 1.15 M | $1.93 B |
| 09/11/2025 | $27.63 | $29.94 (8.36%) | $30.01 | $27.62 | 1.75 M | $2.03 B |
| 09/10/2025 | $28.46 | $27.63 (-2.92%) | $28.83 | $27.45 | 710.43 K | $1.87 B |
| 09/09/2025 | $28.51 | $28.56 (0.18%) | $28.83 | $28.10 | 922.60 K | $1.93 B |
| 09/08/2025 | $28.45 | $28.47 (0.07%) | $28.56 | $27.68 | 878.50 K | $1.93 B |
| 09/05/2025 | $28.07 | $28.68 (2.17%) | $29.25 | $28.00 | 971.43 K | $1.94 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.
