NASDAQ : QDEL
QuidelOrtho Corporation — Price history
Healthcare · Medical Devices · United States
Last price 13.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 908.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QuidelOrtho Corporation (QDEL) closed at 13.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.45 | 13.51 | 12.48 | 13.25 | 1,737,545 | -3.71% |
| 2026-10-29 | 14 | 14.26 | 13.635 | 13.76 | 1,509,010 | -1.78% |
| 2026-10-28 | 13.45 | 14.56 | 13.45 | 14.01 | 1,623,459 | +3.09% |
| 2026-10-27 | 13.73 | 14.355 | 13.51 | 13.59 | 2,075,872 | -1.31% |
| 2026-10-26 | 13.71 | 13.9 | 12.57 | 13.77 | 2,179,559 | +0.29% |
| 2026-10-23 | 13.24 | 13.81 | 12.45 | 13.73 | 1,407,447 | +1.85% |
| 2026-10-22 | 14.01 | 14.63 | 13.27 | 13.48 | 1,643,669 | -4.26% |
| 2026-10-21 | 13.73 | 14.65 | 13.42 | 14.08 | 3,317,471 | -0.91% |
| 2026-10-20 | 12.86 | 14.5 | 12.82 | 14.21 | 2,643,829 | +11.36% |
| 2026-10-19 | 12.94 | 13.48 | 12.685 | 12.76 | 1,425,143 | -1.16% |
| 2026-10-16 | 13.77 | 14.015 | 12.79 | 12.91 | 1,788,435 | -7.19% |
| 2026-10-15 | 13.86 | 14.155 | 13.65 | 13.91 | 2,000,135 | +0.29% |
| 2026-10-14 | 13.9 | 14.65 | 13.64 | 13.87 | 2,145,922 | -1.63% |
| 2026-10-13 | 13.4 | 14.61 | 13.33 | 14.1 | 3,053,267 | +6.42% |
| 2026-10-12 | 13.44 | 13.5 | 13.04 | 13.25 | 2,615,566 | -1.27% |
| 2026-10-09 | 12.52 | 13.625 | 12.214 | 13.42 | 3,576,905 | +8.14% |
| 2026-10-08 | 12.26 | 12.59 | 11.72 | 12.41 | 2,517,416 | +0.81% |
| 2026-10-07 | 12.34 | 12.41 | 11.831 | 12.31 | 2,456,574 | -2.07% |
| 2026-10-06 | 12.26 | 13.09 | 12.145 | 12.57 | 3,218,734 | +3.54% |
| 2026-10-05 | 10.86 | 12.51 | 10.52 | 12.14 | 2,693,172 | +12.72% |
| 2026-10-02 | 10.67 | 11.175 | 10.46 | 10.77 | 2,417,486 | +3.76% |
| 2026-10-01 | 10.55 | 10.64 | 9.93 | 10.38 | 2,768,533 | -1.52% |
| 2026-09-30 | 10.64 | 10.64 | 10.34 | 10.54 | 1,376,265 | -0.52% |
| 2026-09-29 | 10.89 | 10.945 | 10.5 | 10.595 | 895,466 | -2.17% |
| 2026-09-28 | 10.94 | 11.1 | 10.68 | 10.83 | 760,160 | -1.01% |
| 2026-09-25 | 10.69 | 10.95 | 10.421 | 10.94 | 1,379,771 | +2.34% |
| 2026-09-24 | 10.35 | 10.93 | 10.35 | 10.69 | 1,440,023 | +3.38% |
| 2026-09-23 | 10.92 | 11.1 | 10.32 | 10.34 | 1,114,677 | -5.48% |
| 2026-09-22 | 10.86 | 11.145 | 10.8 | 10.94 | 1,154,308 | +0.74% |
| 2026-09-21 | 10.78 | 10.97 | 10.395 | 10.86 | 1,069,561 | +2.26% |
| 2026-09-18 | 11 | 11.088 | 10.36 | 10.62 | 2,978,699 | -4.24% |
| 2026-09-17 | 11.08 | 11.33 | 10.845 | 11.09 | 1,388,217 | +2.97% |
| 2026-09-16 | 10.74 | 11.225 | 10.7 | 10.77 | 1,667,660 | +1.32% |
| 2026-09-15 | 10.9 | 11.27 | 10.59 | 10.63 | 3,116,971 | -4.41% |
| 2026-09-14 | 11.71 | 11.967 | 11.025 | 11.12 | 2,812,402 | -5.60% |
| 2026-09-11 | 12.35 | 12.445 | 11.77 | 11.78 | 1,067,986 | -3.05% |
| 2026-09-10 | 12.39 | 12.692 | 11.95 | 12.15 | 1,175,723 | -3.88% |
| 2026-09-09 | 13.11 | 13.24 | 12.61 | 12.64 | 867,150 | -5.53% |
| 2026-09-08 | 13.95 | 13.995 | 13.17 | 13.38 | 961,619 | -4.22% |
| 2026-09-04 | 13.92 | 14.3 | 13.51 | 13.97 | 890,257 | +0.29% |
| 2026-09-03 | 14.1 | 14.43 | 13.59 | 13.93 | 836,790 | -0.14% |
| 2026-09-02 | 13.67 | 14.28 | 13.67 | 13.95 | 834,462 | +1.45% |
| 2026-09-01 | 14.43 | 14.57 | 13.6 | 13.75 | 892,837 | -4.71% |
| 2026-08-31 | 14.6 | 14.63 | 14.22 | 14.43 | 948,545 | -2.10% |
| 2026-08-28 | 15.09 | 15.105 | 14.62 | 14.74 | 1,207,889 | -3.79% |
| 2026-08-27 | 14.92 | 15.5 | 14.92 | 15.32 | 816,144 | +2.75% |
| 2026-08-26 | 15.09 | 15.09 | 14.552 | 14.91 | 1,599,003 | -0.93% |
| 2026-08-25 | 14.49 | 15.16 | 14.28 | 15.05 | 987,350 | +3.86% |
| 2026-08-24 | 14.74 | 14.925 | 14.175 | 14.49 | 1,039,094 | -1.70% |
| 2026-08-21 | 14.96 | 15.5 | 14.106 | 14.74 | 2,022,153 | -0.74% |
| 2026-08-20 | 13.63 | 15.2 | 13.51 | 14.85 | 2,508,016 | +7.61% |
| 2026-08-19 | 13.7 | 14.33 | 13.66 | 13.8 | 1,315,285 | +2.76% |
| 2026-08-18 | 14.37 | 14.6 | 13.205 | 13.43 | 1,378,643 | -7.89% |
| 2026-08-17 | 14.07 | 14.7 | 14.07 | 14.58 | 1,236,150 | +1.96% |
| 2026-08-14 | 14.86 | 15.26 | 14.11 | 14.3 | 917,947 | -5.24% |
| 2026-08-13 | 14.83 | 15.52 | 14.34 | 15.09 | 1,446,395 | +1.75% |
| 2026-08-12 | 13.78 | 14.93 | 13.72 | 14.83 | 1,953,334 | +6.00% |
| 2026-08-11 | 13.585 | 14.24 | 13.28 | 13.99 | 1,495,558 | +1.75% |
| 2026-08-10 | 12.11 | 13.84 | 12.066 | 13.75 | 2,808,677 | +11.93% |
| 2026-08-07 | 12.668 | 13.22 | 11.41 | 12.285 | 4,890,329 | -24.72% |
| 2026-08-06 | 17.17 | 17.34 | 16.165 | 16.32 | 2,749,631 | -6.72% |
| 2026-08-05 | 17.38 | 17.745 | 17.125 | 17.495 | 1,212,516 | -0.48% |
| 2026-08-04 | 17.98 | 17.98 | 16.53 | 17.58 | 1,181,224 | -0.73% |
| 2026-08-03 | 17.04 | 18.04 | 16.635 | 17.71 | 1,381,947 | +5.61% |
| 2026-07-31 | 16.55 | 16.86 | 16 | 16.77 | 739,537 | +1.21% |
| 2026-07-30 | 16.5 | 16.79 | 16.13 | 16.57 | 1,216,768 | +0.42% |
| 2026-07-29 | 16.49 | 17.07 | 16.35 | 16.5 | 1,188,025 | -1.02% |
| 2026-07-28 | 16.5 | 17.51 | 16.5 | 16.67 | 989,723 | -0.95% |
| 2026-07-27 | 16.27 | 17.5 | 16.27 | 16.83 | 1,057,029 | +4.86% |
| 2026-07-24 | 16.77 | 16.96 | 16 | 16.05 | 913,043 | -3.20% |
| 2026-07-23 | 16.7 | 16.925 | 16.195 | 16.58 | 806,537 | -0.60% |
| 2026-07-22 | 16.54 | 16.98 | 16.02 | 16.68 | 1,257,035 | +1.52% |
| 2026-07-21 | 17.02 | 17.02 | 15.545 | 16.43 | 1,274,873 | -0.90% |
| 2026-07-20 | 17.3 | 17.375 | 16.56 | 16.58 | 728,919 | -4.60% |
| 2026-07-17 | 17.77 | 18.19 | 17.26 | 17.38 | 1,106,190 | -4.71% |
| 2026-07-16 | 18.37 | 19.03 | 17.84 | 18.24 | 1,136,877 | +0.05% |
| 2026-07-15 | 17.92 | 18.55 | 17.66 | 18.23 | 1,347,139 | +3.23% |
| 2026-07-14 | 17.88 | 17.88 | 17.19 | 17.66 | 784,679 | -1.29% |
| 2026-07-13 | 18.27 | 18.63 | 17.41 | 17.89 | 1,123,060 | -2.08% |
| 2026-07-10 | 17.5 | 18.565 | 17.17 | 18.27 | 1,278,522 | +4.76% |
| 2026-07-09 | 16.91 | 17.83 | 16.87 | 17.44 | 1,074,513 | +1.10% |
| 2026-07-08 | 16.78 | 17.33 | 15.49 | 17.25 | 1,756,442 | +1.47% |
| 2026-07-07 | 18.05 | 18.37 | 16.91 | 17 | 1,179,653 | -5.56% |
| 2026-07-06 | 18.69 | 18.77 | 17.87 | 18 | 1,059,913 | -1.37% |
| 2026-07-02 | 18.51 | 18.65 | 17.83 | 18.25 | 1,222,460 | +0.39% |
| 2026-07-01 | 17.76 | 19.17 | 17.6 | 18.18 | 1,536,538 | +3.80% |
| 2026-06-30 | 18.13 | 18.275 | 16.94 | 17.515 | 1,688,435 | -3.92% |
| 2026-06-29 | 17 | 19.8 | 16.73 | 18.23 | 6,604,079 | +32.20% |
| 2026-06-26 | 13.53 | 14.17 | 13.52 | 13.79 | 3,507,577 | +2.00% |
| 2026-06-25 | 12.5 | 13.77 | 12.49 | 13.52 | 1,458,409 | +10.73% |
| 2026-06-24 | 11.91 | 12.675 | 11.84 | 12.21 | 1,526,427 | +2.30% |
| 2026-06-23 | 12.16 | 12.55 | 11.93 | 11.935 | 1,141,689 | -3.52% |
| 2026-06-22 | 13.56 | 13.64 | 12.235 | 12.37 | 1,391,102 | -9.51% |
| 2026-06-18 | 13.33 | 13.73 | 13.125 | 13.67 | 2,150,325 | +4.11% |
| 2026-06-17 | 13.91 | 14.355 | 13.005 | 13.13 | 1,484,679 | -7.01% |
| 2026-06-16 | 14.75 | 14.99 | 14.09 | 14.12 | 911,104 | -3.09% |
| 2026-06-15 | 14.5 | 14.65 | 14.08 | 14.57 | 1,339,535 | +3.11% |
| 2026-06-12 | 14.2 | 14.52 | 13.84 | 14.13 | 1,216,995 | +0.28% |
| 2026-06-11 | 13.3 | 14.12 | 12.87 | 14.09 | 2,262,549 | +4.37% |
| 2026-06-10 | 13.55 | 14.12 | 13.385 | 13.5 | 2,773,155 | -3.16% |
| 2026-06-09 | 14.59 | 15.155 | 13.68 | 13.94 | 1,908,380 | -3.63% |
| 2026-06-08 | 14.34 | 14.76 | 13.976 | 14.465 | 1,363,399 | +0.94% |
| 2026-06-05 | 15.31 | 15.48 | 13.73 | 14.33 | 1,439,651 | -6.34% |
| 2026-06-04 | 14.1 | 15.76 | 13.87 | 15.3 | 2,149,056 | +12.50% |
| 2026-06-03 | 13.23 | 14.1 | 12.7 | 13.6 | 1,822,834 | +2.33% |
| 2026-06-02 | 12.95 | 13.309 | 12.48 | 13.29 | 1,463,712 | +0.15% |
| 2026-06-01 | 12.76 | 13.29 | 12.64 | 13.27 | 1,589,585 | +1.92% |
| 2026-05-29 | 13.145 | 13.28 | 12.86 | 13.02 | 1,410,978 | -0.38% |
| 2026-05-28 | 12.16 | 13.575 | 12.054 | 13.07 | 1,997,783 | +6.00% |
| 2026-05-27 | 12 | 12.53 | 11.82 | 12.33 | 1,644,372 | +2.84% |
| 2026-05-26 | 11.94 | 12.37 | 11.694 | 11.99 | 1,335,402 | +1.10% |
| 2026-05-22 | 12.4 | 12.74 | 11.84 | 11.86 | 1,280,011 | -4.28% |
| 2026-05-21 | 11.69 | 12.495 | 11.42 | 12.39 | 1,859,885 | +4.03% |
| 2026-05-20 | 11.4 | 12.04 | 11.125 | 11.91 | 1,978,851 | +4.66% |
| 2026-05-19 | 11.04 | 11.6 | 10.64 | 11.38 | 2,249,915 | +4.98% |
| 2026-05-18 | 10.38 | 10.89 | 10.34 | 10.84 | 2,312,362 | +5.04% |
| 2026-05-15 | 11.39 | 11.54 | 10.31 | 10.32 | 2,451,288 | -9.39% |
| 2026-05-14 | 11.16 | 11.67 | 10.975 | 11.39 | 2,316,098 | +3.08% |
| 2026-05-13 | 10.98 | 11.33 | 10.756 | 11.05 | 2,060,977 | -0.63% |
| 2026-05-12 | 10.06 | 11.33 | 10.05 | 11.12 | 3,052,868 | +11.65% |