5 DAY PERFORMANCE
-10.16%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+29.33%
YEAR-TO-DATE PERFORMANCE
-7.74%
1 YEAR PERFORMANCE
-43.66%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $45.11 | $41.10 (-8.89%) | $45.11 | $40.10 | 1.81 M | $2.77 B |
| 01/13/2025 | $45.85 | $44.61 (-2.7%) | $46.33 | $42.78 | 1.44 M | $3.00 B |
| 01/10/2025 | $45.57 | $45.75 (0.4%) | $46.09 | $44.74 | 1.04 M | $3.08 B |
| 01/08/2025 | $46.48 | $46.03 (-0.97%) | $46.56 | $45.20 | 668,114 | $3.10 B |
| 01/07/2025 | $47.57 | $46.91 (-1.39%) | $49.45 | $46.69 | 1.05 M | $3.16 B |
| 01/06/2025 | $46.87 | $47.61 (1.58%) | $48.53 | $46.87 | 938,741 | $3.20 B |
| 01/03/2025 | $45.08 | $46.66 (3.5%) | $46.73 | $44.27 | 708,823 | $3.14 B |
| 01/02/2025 | $44.86 | $45.04 (0.4%) | $45.91 | $44.68 | 594,230 | $3.03 B |
| 12/31/2024 | $44.36 | $44.55 (0.43%) | $45.57 | $44.28 | 470,714 | $3.00 B |
| 12/30/2024 | $43.98 | $44.00 (0.05%) | $44.27 | $42.80 | 606,900 | $2.96 B |
| 12/27/2024 | $44.29 | $44.25 (-0.09%) | $44.54 | $43.63 | 452,500 | $2.98 B |
| 12/26/2024 | $43.75 | $44.60 (1.94%) | $44.70 | $42.93 | 560,246 | $3.00 B |
| 12/24/2024 | $44.67 | $44.58 (-0.2%) | $44.67 | $43.78 | 207,800 | $3.00 B |
| 12/23/2024 | $44.72 | $44.66 (-0.13%) | $45.30 | $44.09 | 753,837 | $3.01 B |
| 12/20/2024 | $43.08 | $44.84 (4.09%) | $45.98 | $42.69 | 1.87 M | $3.02 B |
| 12/19/2024 | $42.46 | $43.03 (1.34%) | $43.32 | $41.64 | 1.30 M | $2.90 B |
| 12/18/2024 | $43.04 | $42.46 (-1.35%) | $44.47 | $42.27 | 1.08 M | $2.86 B |
| 12/17/2024 | $43.92 | $43.03 (-2.03%) | $45.44 | $43.00 | 1.26 M | $2.90 B |
| 12/16/2024 | $42.24 | $43.84 (3.79%) | $44.01 | $41.45 | 1.45 M | $2.95 B |
| 12/13/2024 | $42.00 | $41.35 (-1.55%) | $42.19 | $40.69 | 570,652 | $2.78 B |
| 12/12/2024 | $41.57 | $41.60 (0.07%) | $41.70 | $40.71 | 544,500 | $2.80 B |
| 12/11/2024 | $39.65 | $41.52 (4.72%) | $41.62 | $39.17 | 1.77 M | $2.79 B |
| 12/10/2024 | $39.86 | $38.50 (-3.41%) | $40.06 | $38.32 | 837,400 | $2.59 B |
| 12/09/2024 | $38.50 | $40.53 (5.27%) | $40.68 | $38.35 | 878,808 | $2.73 B |
| 12/06/2024 | $37.95 | $38.20 (0.66%) | $38.70 | $37.66 | 606,146 | $2.57 B |
| 12/05/2024 | $39.63 | $37.60 (-5.12%) | $39.95 | $37.31 | 1.14 M | $2.53 B |
| 12/04/2024 | $40.17 | $39.84 (-0.82%) | $40.74 | $39.30 | 676,700 | $2.68 B |
| 12/03/2024 | $40.76 | $40.06 (-1.72%) | $40.92 | $39.57 | 667,508 | $2.70 B |
| 12/02/2024 | $40.70 | $40.95 (0.61%) | $41.05 | $39.74 | 842,000 | $2.76 B |
| 11/29/2024 | $41.38 | $41.00 (-0.92%) | $41.38 | $40.32 | 320,515 | $2.76 B |
| 11/27/2024 | $41.35 | $41.12 (-0.56%) | $42.58 | $40.84 | 795,415 | $2.77 B |
| 11/26/2024 | $41.02 | $40.98 (-0.1%) | $41.28 | $40.36 | 962,118 | $2.76 B |
| 11/25/2024 | $40.90 | $41.16 (0.64%) | $41.51 | $40.51 | 1.49 M | $2.77 B |
| 11/22/2024 | $37.89 | $40.14 (5.94%) | $40.81 | $37.49 | 4.30 M | $2.70 B |
| 11/21/2024 | $37.82 | $37.89 (0.19%) | $38.35 | $37.47 | 1.22 M | $2.55 B |
| 11/20/2024 | $36.98 | $37.48 (1.35%) | $38.06 | $36.30 | 4.01 M | $2.52 B |
| 11/19/2024 | $37.21 | $38.58 (3.68%) | $38.67 | $37.20 | 520,900 | $2.60 B |
| 11/18/2024 | $35.87 | $37.39 (4.24%) | $37.88 | $35.60 | 829,011 | $2.52 B |
| 11/15/2024 | $38.68 | $36.18 (-6.46%) | $39.00 | $35.66 | 1.15 M | $2.43 B |
| 11/14/2024 | $39.82 | $38.96 (-2.16%) | $39.82 | $38.36 | 768,516 | $2.62 B |
| 11/13/2024 | $40.96 | $40.02 (-2.29%) | $41.29 | $39.32 | 621,100 | $2.69 B |
| 11/12/2024 | $42.70 | $41.14 (-3.65%) | $43.30 | $41.12 | 711,126 | $2.77 B |
| 11/11/2024 | $43.18 | $42.98 (-0.46%) | $43.65 | $42.27 | 1.65 M | $2.89 B |
| 11/08/2024 | $41.77 | $43.75 (4.74%) | $46.00 | $41.51 | 2.49 M | $2.94 B |
| 11/07/2024 | $40.09 | $38.85 (-3.09%) | $40.22 | $38.71 | 710,924 | $2.61 B |
| 11/06/2024 | $40.73 | $39.96 (-1.89%) | $40.96 | $39.23 | 430,472 | $2.69 B |
| 11/05/2024 | $39.21 | $39.53 (0.82%) | $39.70 | $38.19 | 388,537 | $2.66 B |
| 11/04/2024 | $39.25 | $39.09 (-0.41%) | $40.07 | $38.97 | 390,404 | $2.63 B |
| 11/01/2024 | $38.51 | $39.10 (1.53%) | $39.66 | $38.45 | 419,000 | $2.62 B |
| 10/31/2024 | $39.03 | $38.05 (-2.51%) | $39.13 | $38.02 | 338,938 | $2.55 B |
| 10/30/2024 | $38.18 | $38.99 (2.12%) | $39.63 | $38.18 | 459,643 | $2.62 B |
| 10/29/2024 | $38.47 | $38.37 (-0.26%) | $38.71 | $38.11 | 417,400 | $2.57 B |
| 10/28/2024 | $39.12 | $38.73 (-1%) | $39.51 | $38.51 | 442,749 | $2.60 B |
| 10/25/2024 | $38.88 | $38.68 (-0.51%) | $39.50 | $38.29 | 460,500 | $2.60 B |
| 10/24/2024 | $39.08 | $38.79 (-0.74%) | $39.85 | $38.67 | 306,146 | $2.60 B |
| 10/23/2024 | $39.36 | $38.89 (-1.19%) | $39.53 | $38.50 | 448,600 | $2.61 B |
| 10/22/2024 | $39.83 | $39.65 (-0.45%) | $40.12 | $39.46 | 365,900 | $2.66 B |
| 10/21/2024 | $40.83 | $39.84 (-2.42%) | $40.91 | $39.24 | 576,800 | $2.67 B |
| 10/18/2024 | $40.06 | $40.83 (1.92%) | $41.00 | $39.08 | 601,400 | $2.74 B |
| 10/17/2024 | $40.04 | $40.07 (0.07%) | $40.54 | $39.39 | 601,628 | $2.69 B |
| 10/16/2024 | $40.38 | $39.98 (-0.99%) | $40.38 | $38.64 | 954,000 | $2.68 B |
| 10/15/2024 | $40.20 | $40.20 (0%) | $40.72 | $39.88 | 716,600 | $2.70 B |