QuidelOrtho Corporation (QDEL)
NASDAQ: QDEL
· Real-Time Price · USD
27.90
2.24 (8.73%)
At close: Aug 22, 2025, 3:59 PM
27.36
-1.94%
After-hours: Aug 22, 2025, 04:36 PM EDT
QDEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.47 | 28.22 | 25.92 | 27.90 | 27.90 | 8.73% | 1,698,522 |
| Aug 21, 2025 | 26.04 | 26.16 | 25.43 | 25.66 | 25.66 | -2.58% | 671,009 |
| Aug 20, 2025 | 26.70 | 26.88 | 25.91 | 26.34 | 26.34 | -1.53% | 846,800 |
| Aug 19, 2025 | 25.87 | 26.76 | 25.87 | 26.75 | 26.75 | 3.60% | 811,039 |
| Aug 18, 2025 | 25.93 | 26.55 | 25.67 | 25.82 | 25.82 | -0.42% | 938,733 |
| Aug 15, 2025 | 26.28 | 26.55 | 25.69 | 25.93 | 25.93 | -0.08% | 975,500 |
| Aug 14, 2025 | 26.46 | 26.60 | 25.53 | 25.95 | 25.95 | -4.17% | 896,127 |
| Aug 13, 2025 | 25.43 | 27.13 | 25.09 | 27.08 | 27.08 | 7.50% | 1,561,116 |
| Aug 12, 2025 | 23.83 | 25.33 | 23.72 | 25.19 | 25.19 | 6.56% | 1,095,033 |
| Aug 11, 2025 | 23.83 | 24.04 | 23.20 | 23.64 | 23.64 | -1.13% | 1,323,986 |
| Aug 8, 2025 | 24.40 | 24.46 | 23.70 | 23.91 | 23.91 | -2.01% | 1,057,827 |
| Aug 7, 2025 | 23.44 | 24.44 | 23.11 | 24.40 | 24.40 | 4.10% | 1,724,766 |
| Aug 6, 2025 | 27.26 | 27.27 | 23.28 | 23.44 | 23.44 | -1.01% | 2,805,600 |
| Aug 5, 2025 | 24.20 | 24.45 | 23.50 | 23.68 | 23.68 | -1.78% | 2,261,116 |
| Aug 4, 2025 | 23.02 | 24.14 | 22.62 | 24.11 | 24.11 | 5.70% | 1,839,137 |
| Aug 1, 2025 | 22.83 | 22.85 | 22.05 | 22.81 | 22.81 | -0.91% | 1,600,728 |
| Jul 31, 2025 | 23.99 | 24.21 | 22.89 | 23.02 | 23.02 | -5.23% | 1,790,436 |
| Jul 30, 2025 | 25.44 | 25.53 | 24.22 | 24.29 | 24.29 | -4.52% | 1,397,074 |
| Jul 29, 2025 | 25.94 | 26.18 | 25.15 | 25.44 | 25.44 | -2.49% | 1,880,900 |
| Jul 28, 2025 | 27.29 | 27.29 | 26.08 | 26.09 | 26.09 | -4.75% | 1,442,700 |