QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 39.07 | 39.61 | 38.33 | 39.08 | 39.08 | 907,800 |
| Apr 19, 2024 | 38.19 | 39.47 | 37.78 | 39.12 | 39.12 | 1,106,300 |
| Apr 18, 2024 | 38.63 | 39.12 | 38.10 | 38.26 | 38.26 | 1,039,100 |
| Apr 17, 2024 | 40.35 | 40.35 | 38.67 | 38.71 | 38.71 | 754,600 |
| Apr 16, 2024 | 41.07 | 41.18 | 39.86 | 40.30 | 40.30 | 807,200 |
| Apr 15, 2024 | 42.20 | 42.49 | 41.23 | 41.45 | 41.45 | 551,100 |
| Apr 12, 2024 | 42.62 | 43.11 | 42.00 | 42.17 | 42.17 | 598,000 |
| Apr 11, 2024 | 44.85 | 44.85 | 42.65 | 42.98 | 42.98 | 641,500 |
| Apr 10, 2024 | 43.45 | 44.45 | 43.00 | 43.99 | 43.99 | 711,900 |
| Apr 09, 2024 | 43.67 | 44.95 | 43.46 | 44.63 | 44.63 | 852,000 |
| Apr 08, 2024 | 42.83 | 43.63 | 42.64 | 43.35 | 43.35 | 583,100 |
| Apr 05, 2024 | 42.68 | 43.30 | 41.97 | 42.70 | 42.70 | 805,200 |
| Apr 04, 2024 | 42.72 | 44.22 | 42.46 | 42.68 | 42.68 | 1,343,900 |
| Apr 03, 2024 | 42.08 | 42.74 | 41.92 | 42.53 | 42.53 | 1,499,100 |
| Apr 02, 2024 | 47.12 | 47.17 | 41.75 | 42.15 | 42.15 | 2,439,000 |
| Apr 01, 2024 | 47.94 | 47.94 | 46.53 | 47.00 | 47.00 | 760,100 |
| Mar 28, 2024 | 48.35 | 49.08 | 47.87 | 47.94 | 47.94 | 522,600 |
| Mar 27, 2024 | 47.44 | 48.44 | 46.92 | 48.26 | 48.26 | 703,300 |
| Mar 26, 2024 | 47.71 | 47.76 | 46.85 | 47.00 | 47.00 | 1,019,700 |
| Mar 25, 2024 | 47.02 | 47.89 | 47.02 | 47.47 | 47.47 | 810,700 |
| Mar 22, 2024 | 47.36 | 47.69 | 46.62 | 46.80 | 46.80 | 541,800 |
| Mar 21, 2024 | 47.56 | 48.40 | 47.01 | 47.31 | 47.31 | 624,300 |
| Mar 20, 2024 | 48.38 | 48.50 | 46.72 | 47.42 | 47.42 | 895,200 |
| Mar 19, 2024 | 48.85 | 49.19 | 48.20 | 48.38 | 48.38 | 801,900 |
| Mar 18, 2024 | 48.41 | 49.12 | 47.15 | 49.00 | 49.00 | 938,000 |
| Mar 15, 2024 | 47.40 | 48.63 | 46.96 | 48.41 | 48.41 | 1,441,200 |
| Mar 14, 2024 | 46.85 | 47.49 | 45.72 | 47.48 | 47.48 | 1,071,700 |
| Mar 13, 2024 | 46.87 | 47.97 | 46.71 | 47.26 | 47.26 | 845,700 |
| Mar 12, 2024 | 46.59 | 48.31 | 45.66 | 46.82 | 46.82 | 1,295,000 |
| Mar 11, 2024 | 46.48 | 47.51 | 46.32 | 46.79 | 46.79 | 988,700 |
| Mar 08, 2024 | 44.74 | 46.83 | 44.69 | 46.26 | 46.26 | 1,252,000 |
| Mar 07, 2024 | 43.36 | 45.25 | 43.31 | 44.73 | 44.73 | 1,152,600 |
| Mar 06, 2024 | 43.00 | 43.39 | 42.31 | 42.87 | 42.87 | 776,500 |
| Mar 05, 2024 | 44.41 | 44.91 | 42.86 | 42.94 | 42.94 | 695,000 |
| Mar 04, 2024 | 44.13 | 44.83 | 43.91 | 44.33 | 44.33 | 760,200 |
| Mar 01, 2024 | 45.51 | 46.23 | 45.15 | 45.53 | 45.53 | 516,900 |
| Feb 29, 2024 | 45.60 | 46.05 | 45.25 | 45.60 | 45.60 | 903,100 |
| Feb 28, 2024 | 46.20 | 46.62 | 45.00 | 45.10 | 45.10 | 747,600 |
| Feb 27, 2024 | 46.50 | 48.34 | 46.29 | 46.80 | 46.80 | 978,900 |
| Feb 26, 2024 | 46.56 | 46.98 | 45.48 | 45.87 | 45.87 | 1,271,800 |
| Feb 23, 2024 | 46.08 | 47.47 | 45.62 | 46.89 | 46.89 | 1,061,500 |
| Feb 22, 2024 | 49.01 | 49.43 | 46.07 | 46.55 | 46.55 | 1,535,200 |
| Feb 21, 2024 | 46.28 | 49.56 | 46.28 | 49.48 | 49.48 | 3,751,700 |
| Feb 20, 2024 | 42.00 | 46.63 | 42.00 | 46.59 | 46.59 | 3,240,800 |
| Feb 16, 2024 | 43.45 | 43.96 | 41.75 | 41.76 | 41.76 | 2,587,000 |
| Feb 15, 2024 | 45.85 | 45.95 | 43.33 | 43.98 | 43.98 | 3,363,800 |
| Feb 14, 2024 | 46.27 | 48.22 | 43.12 | 45.27 | 45.27 | 10,119,000 |
| Feb 13, 2024 | 67.10 | 68.85 | 66.30 | 66.77 | 66.77 | 1,255,500 |
| Feb 12, 2024 | 68.06 | 69.83 | 67.30 | 69.54 | 69.54 | 485,200 |
| Feb 09, 2024 | 67.09 | 68.37 | 66.51 | 68.15 | 68.15 | 658,800 |
| Feb 08, 2024 | 67.50 | 68.05 | 66.86 | 67.02 | 67.02 | 716,000 |
| Feb 07, 2024 | 68.84 | 68.87 | 67.27 | 67.64 | 67.64 | 426,100 |
| Feb 06, 2024 | 67.77 | 69.56 | 67.48 | 68.82 | 68.82 | 440,000 |
| Feb 05, 2024 | 68.10 | 68.24 | 66.76 | 67.81 | 67.81 | 510,200 |
| Feb 02, 2024 | 68.57 | 69.06 | 67.16 | 68.34 | 68.34 | 365,000 |
| Feb 01, 2024 | 68.66 | 70.05 | 68.07 | 69.45 | 69.45 | 367,500 |
| Jan 31, 2024 | 70.47 | 70.47 | 68.35 | 68.51 | 68.51 | 446,900 |
| Jan 30, 2024 | 71.41 | 71.41 | 70.05 | 70.39 | 70.39 | 297,200 |
| Jan 29, 2024 | 70.27 | 71.57 | 70.02 | 71.53 | 71.53 | 305,300 |
| Jan 26, 2024 | 70.17 | 71.29 | 70.17 | 70.36 | 70.36 | 241,500 |
| Jan 25, 2024 | 71.00 | 71.04 | 69.84 | 69.99 | 69.99 | 349,300 |
| Jan 24, 2024 | 72.56 | 73.19 | 69.08 | 69.99 | 69.99 | 546,100 |
| Jan 23, 2024 | 73.14 | 73.28 | 71.31 | 72.16 | 72.16 | 221,500 |
| Jan 22, 2024 | 71.46 | 73.45 | 71.46 | 72.25 | 72.25 | 338,400 |
| Jan 19, 2024 | 70.84 | 71.94 | 70.14 | 71.34 | 71.34 | 350,300 |
| Jan 18, 2024 | 70.79 | 71.16 | 69.21 | 70.80 | 70.80 | 556,800 |
| Jan 17, 2024 | 71.77 | 72.57 | 70.18 | 70.70 | 70.70 | 589,300 |
| Jan 16, 2024 | 72.40 | 74.04 | 71.55 | 72.97 | 72.97 | 400,600 |
| Jan 12, 2024 | 72.89 | 73.60 | 72.05 | 72.95 | 72.95 | 392,200 |
| Jan 11, 2024 | 71.86 | 72.63 | 71.17 | 72.14 | 72.14 | 405,600 |
| Jan 10, 2024 | 72.45 | 72.68 | 71.05 | 72.55 | 72.55 | 535,700 |
| Jan 09, 2024 | 71.23 | 72.90 | 71.00 | 72.46 | 72.46 | 775,700 |
| Jan 08, 2024 | 73.41 | 75.07 | 70.49 | 71.88 | 71.88 | 998,000 |
| Jan 05, 2024 | 72.11 | 75.09 | 71.84 | 73.75 | 73.75 | 876,800 |
| Jan 04, 2024 | 72.57 | 73.28 | 71.89 | 72.66 | 72.66 | 501,200 |
| Jan 03, 2024 | 74.01 | 74.01 | 71.41 | 72.60 | 72.60 | 387,900 |
| Jan 02, 2024 | 73.01 | 75.82 | 71.82 | 74.73 | 74.73 | 301,700 |
| Dec 29, 2023 | 74.62 | 75.03 | 73.53 | 73.70 | 73.70 | 354,900 |
| Dec 28, 2023 | 75.21 | 75.80 | 74.65 | 75.03 | 75.03 | 231,300 |
| Dec 27, 2023 | 75.50 | 75.86 | 74.80 | 75.44 | 75.44 | 176,900 |
| Dec 26, 2023 | 73.98 | 75.65 | 73.56 | 75.32 | 75.32 | 213,600 |
| Dec 22, 2023 | 74.03 | 75.83 | 73.90 | 73.98 | 73.98 | 378,900 |
| Dec 21, 2023 | 72.26 | 75.40 | 71.48 | 73.78 | 73.78 | 963,200 |
| Dec 20, 2023 | 72.83 | 73.29 | 70.95 | 70.96 | 70.96 | 464,200 |
| Dec 19, 2023 | 71.00 | 72.97 | 70.02 | 72.95 | 72.95 | 509,800 |
| Dec 18, 2023 | 71.10 | 71.35 | 69.83 | 70.50 | 70.50 | 430,000 |
| Dec 15, 2023 | 72.27 | 72.38 | 70.30 | 71.06 | 71.06 | 1,052,200 |
| Dec 14, 2023 | 71.00 | 73.03 | 70.72 | 72.27 | 72.27 | 827,600 |
| Dec 13, 2023 | 65.37 | 70.69 | 65.29 | 70.56 | 70.56 | 662,300 |
| Dec 12, 2023 | 65.83 | 65.83 | 63.88 | 65.57 | 65.57 | 375,200 |
| Dec 11, 2023 | 65.79 | 66.41 | 65.24 | 65.77 | 65.77 | 409,500 |
| Dec 08, 2023 | 66.73 | 67.36 | 65.82 | 66.02 | 66.02 | 710,300 |
| Dec 07, 2023 | 66.86 | 67.35 | 64.73 | 66.67 | 66.67 | 432,000 |
| Dec 06, 2023 | 66.56 | 67.85 | 65.72 | 66.85 | 66.85 | 428,600 |
| Dec 05, 2023 | 68.36 | 68.36 | 66.40 | 66.44 | 66.44 | 393,800 |
| Dec 04, 2023 | 68.53 | 69.62 | 67.58 | 68.74 | 68.74 | 453,800 |
| Dec 01, 2023 | 68.34 | 69.24 | 67.73 | 69.22 | 69.22 | 659,800 |
| Nov 30, 2023 | 70.12 | 70.12 | 68.44 | 68.73 | 68.73 | 537,600 |
| Nov 29, 2023 | 69.46 | 70.70 | 69.09 | 70.12 | 70.12 | 502,800 |
| Nov 28, 2023 | 68.92 | 69.43 | 68.17 | 69.08 | 69.08 | 459,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.