5 DAY PERFORMANCE
-8.12%
1 MONTH PERFORMANCE
+32.13%
3 MONTH PERFORMANCE
-17.70%
6 MONTH PERFORMANCE
-7.71%
YEAR-TO-DATE PERFORMANCE
-25.05%
1 YEAR PERFORMANCE
-24.10%
QuidelOrtho Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $33.50 | $33.41 (-0.27%) | $33.60 | $32.33 | 655.16 K | $2.23 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 |
03/27/2025 | $34.96 | $35.87 (2.6%) | $36.04 | $34.58 | 684.53 K | $2.41 B |
03/26/2025 | $36.17 | $35.02 (-3.18%) | $36.17 | $34.26 | 957.10 K | $2.36 B |
03/25/2025 | $35.21 | $35.35 (0.4%) | $37.24 | $35.17 | 808.43 K | $2.38 B |
03/24/2025 | $36.29 | $36.51 (0.61%) | $36.98 | $35.94 | 677.20 K | $2.46 B |
03/21/2025 | $34.84 | $35.93 (3.13%) | $36.13 | $34.66 | 1.33 M | $2.42 B |
03/20/2025 | $34.64 | $35.16 (1.5%) | $35.45 | $34.49 | 1.20 M | $2.37 B |
03/19/2025 | $34.70 | $34.78 (0.23%) | $35.04 | $33.59 | 1.50 M | $2.34 B |
03/18/2025 | $36.19 | $34.89 (-3.59%) | $36.39 | $34.75 | 924.21 K | $2.35 B |
03/17/2025 | $36.13 | $36.20 (0.19%) | $36.64 | $35.60 | 1.07 M | $2.44 B |
03/14/2025 | $35.82 | $36.12 (0.84%) | $36.66 | $35.82 | 856.00 K | $2.43 B |
03/13/2025 | $36.74 | $35.60 (-3.1%) | $36.74 | $35.28 | 605.10 K | $2.40 B |
03/12/2025 | $38.38 | $36.87 (-3.93%) | $38.38 | $36.31 | 726.45 K | $2.48 B |
03/11/2025 | $38.46 | $37.29 (-3.04%) | $38.46 | $36.55 | 672.00 K | $2.51 B |
03/10/2025 | $40.46 | $38.68 (-4.4%) | $41.40 | $38.65 | 834.32 K | $2.60 B |
03/07/2025 | $39.83 | $40.80 (2.44%) | $41.22 | $38.49 | 640.52 K | $2.75 B |
03/06/2025 | $39.36 | $39.96 (1.52%) | $40.38 | $39.32 | 480.90 K | $2.69 B |
03/05/2025 | $38.82 | $39.67 (2.19%) | $40.15 | $38.77 | 627.71 K | $2.67 B |
03/04/2025 | $38.45 | $38.97 (1.35%) | $39.57 | $38.18 | 661.50 K | $2.62 B |
03/03/2025 | $40.19 | $39.05 (-2.84%) | $40.99 | $39.04 | 1.17 M | $2.63 B |
02/28/2025 | $39.53 | $39.99 (1.16%) | $40.10 | $39.00 | 821.70 K | $2.69 B |
02/27/2025 | $40.85 | $39.78 (-2.62%) | $40.85 | $39.67 | 751.85 K | $2.68 B |
02/26/2025 | $41.00 | $40.88 (-0.29%) | $41.77 | $40.55 | 414.70 K | $2.75 B |
02/25/2025 | $41.75 | $41.19 (-1.34%) | $42.21 | $41.02 | 701.80 K | $2.77 B |
02/24/2025 | $40.38 | $41.96 (3.91%) | $42.06 | $40.38 | 981.22 K | $2.82 B |
02/21/2025 | $40.98 | $40.46 (-1.27%) | $41.46 | $39.90 | 998.61 K | $2.72 B |
02/20/2025 | $41.70 | $41.03 (-1.61%) | $42.03 | $40.40 | 620.20 K | $2.76 B |
02/19/2025 | $41.32 | $41.89 (1.38%) | $42.50 | $40.85 | 844.10 K | $2.82 B |
02/18/2025 | $40.36 | $41.49 (2.8%) | $41.53 | $40.24 | 977.12 K | $2.79 B |