5 DAY PERFORMANCE
+79.08%
1 MONTH PERFORMANCE
+34.74%
3 MONTH PERFORMANCE
+60.55%
6 MONTH PERFORMANCE
+30.31%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-30.22%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.75 | $10.86 (1.02%) | $10.97 | $10.40 | 1.07 M | $741.74 M |
| 09/18/2026 | $11.00 | $10.62 (-3.45%) | $11.09 | $10.36 | 2.98 M | $725.35 M |
| 09/17/2026 | $11.08 | $11.09 (0.09%) | $11.33 | $10.85 | 1.39 M | $757.45 M |
| 09/16/2026 | $10.74 | $10.77 (0.28%) | $11.23 | $10.70 | 1.67 M | $735.59 M |
| 09/15/2026 | $10.90 | $10.63 (-2.48%) | $11.27 | $10.59 | 3.12 M | $726.03 M |
| 09/14/2026 | $11.71 | $11.12 (-5.04%) | $11.97 | $11.03 | 2.81 M | $759.50 M |
| 09/11/2026 | $12.35 | $11.78 (-4.62%) | $12.45 | $11.77 | 1.07 M | $804.57 M |
| 09/10/2026 | $12.39 | $12.15 (-1.94%) | $12.69 | $11.95 | 1.18 M | $829.85 M |
| 09/09/2026 | $13.11 | $12.64 (-3.59%) | $13.24 | $12.61 | 867.15 K | $863.31 M |
| 09/08/2026 | $13.95 | $13.38 (-4.09%) | $14.00 | $13.17 | 961.62 K | $913.85 M |
| 09/04/2026 | $13.92 | $13.97 (0.36%) | $14.30 | $13.51 | 890.30 K | $954.15 M |
| 09/03/2026 | $14.10 | $13.93 (-1.21%) | $14.43 | $13.59 | 836.80 K | $951.42 M |
| 09/02/2026 | $13.67 | $13.95 (2.05%) | $14.28 | $13.67 | 834.50 K | $952.79 M |
| 09/01/2026 | $14.43 | $13.75 (-4.71%) | $14.57 | $13.60 | 892.84 K | $939.13 M |
| 08/31/2026 | $14.60 | $14.43 (-1.16%) | $14.63 | $14.22 | 948.55 K | $985.57 M |
| 08/28/2026 | $15.09 | $14.74 (-2.32%) | $15.11 | $14.62 | 1.21 M | $1.01 B |
| 08/27/2026 | $14.92 | $15.32 (2.68%) | $15.50 | $14.92 | 816.14 K | $1.05 B |
| 08/26/2026 | $15.09 | $14.91 (-1.19%) | $15.09 | $14.55 | 1.60 M | $1.02 B |
| 08/25/2026 | $14.49 | $15.05 (3.86%) | $15.16 | $14.28 | 987.35 K | $1.03 B |
| 08/24/2026 | $14.74 | $14.49 (-1.7%) | $14.93 | $14.18 | 1.04 M | $989.67 M |
| 08/21/2026 | $14.96 | $14.74 (-1.47%) | $15.50 | $14.11 | 2.02 M | $1.01 B |
| 08/20/2026 | $13.63 | $14.85 (8.95%) | $15.20 | $13.51 | 2.51 M | $1.01 B |
| 08/19/2026 | $13.70 | $13.80 (0.73%) | $14.33 | $13.66 | 1.32 M | $942.54 M |
| 08/18/2026 | $14.37 | $13.43 (-6.54%) | $14.60 | $13.21 | 1.38 M | $917.27 M |
| 08/17/2026 | $14.07 | $14.58 (3.62%) | $14.70 | $14.07 | 1.24 M | $995.81 M |
| 08/14/2026 | $14.86 | $14.30 (-3.77%) | $15.26 | $14.11 | 917.95 K | $976.69 M |
| 08/13/2026 | $14.83 | $15.09 (1.75%) | $15.52 | $14.34 | 1.45 M | $1.03 B |
| 08/12/2026 | $13.78 | $14.83 (7.62%) | $14.93 | $13.72 | 1.95 M | $1.01 B |
| 08/11/2026 | $13.59 | $13.99 (2.94%) | $14.24 | $13.28 | 1.50 M | $955.52 M |
| 08/10/2026 | $12.11 | $13.75 (13.54%) | $13.84 | $12.07 | 2.81 M | $939.13 M |
| 08/07/2026 | $12.67 | $12.29 (-3%) | $13.22 | $11.41 | 4.89 M | $839.41 M |
| 08/06/2026 | $17.17 | $16.32 (-4.95%) | $17.34 | $16.17 | 2.75 M | $1.11 B |
| 08/05/2026 | $17.38 | $17.50 (0.69%) | $17.75 | $17.13 | 1.21 M | $1.20 B |
| 08/04/2026 | $17.98 | $17.58 (-2.22%) | $17.98 | $16.53 | 1.18 M | $1.20 B |
| 08/03/2026 | $17.04 | $17.71 (3.93%) | $18.04 | $16.64 | 1.38 M | $1.21 B |
| 07/31/2026 | $16.55 | $16.77 (1.33%) | $16.86 | $16.00 | 739.54 K | $1.14 B |
| 07/30/2026 | $16.50 | $16.57 (0.42%) | $16.79 | $16.13 | 1.22 M | $1.13 B |
| 07/29/2026 | $16.49 | $16.50 (0.06%) | $17.07 | $16.35 | 1.19 M | $1.13 B |
| 07/28/2026 | $16.50 | $16.67 (1.03%) | $17.51 | $16.50 | 989.72 K | $1.14 B |
| 07/27/2026 | $16.27 | $16.83 (3.44%) | $17.50 | $16.27 | 1.06 M | $1.15 B |
| 07/24/2026 | $16.77 | $16.05 (-4.29%) | $16.96 | $16.00 | 913.04 K | $1.09 B |
| 07/23/2026 | $16.70 | $16.58 (-0.72%) | $16.93 | $16.20 | 806.54 K | $1.13 B |
| 07/22/2026 | $16.54 | $16.68 (0.85%) | $16.98 | $16.02 | 1.26 M | $1.14 B |
| 07/21/2026 | $17.02 | $16.43 (-3.47%) | $17.02 | $15.55 | 1.27 M | $1.12 B |
| 07/20/2026 | $17.30 | $16.58 (-4.16%) | $17.38 | $16.56 | 728.92 K | $1.13 B |
| 07/17/2026 | $17.77 | $17.38 (-2.19%) | $18.19 | $17.26 | 1.11 M | $1.19 B |
| 07/16/2026 | $18.37 | $18.24 (-0.71%) | $19.03 | $17.84 | 1.14 M | $1.24 B |
| 07/15/2026 | $17.92 | $18.23 (1.73%) | $18.55 | $17.66 | 1.35 M | $1.24 B |
| 07/14/2026 | $17.88 | $17.66 (-1.23%) | $17.88 | $17.19 | 784.70 K | $1.20 B |
| 07/13/2026 | $18.27 | $17.89 (-2.08%) | $18.63 | $17.41 | 1.12 M | $1.22 B |
| 07/10/2026 | $17.50 | $18.27 (4.4%) | $18.57 | $17.17 | 1.28 M | $1.25 B |
| 07/09/2026 | $16.91 | $17.44 (3.13%) | $17.83 | $16.87 | 1.07 M | $1.19 B |
| 07/08/2026 | $16.78 | $17.25 (2.8%) | $17.33 | $15.49 | 1.76 M | $1.18 B |
| 07/07/2026 | $18.05 | $17.00 (-5.82%) | $18.37 | $16.91 | 1.18 M | $1.16 B |
| 07/06/2026 | $18.69 | $18.00 (-3.69%) | $18.77 | $17.87 | 1.06 M | $1.23 B |
| 07/02/2026 | $18.51 | $18.25 (-1.4%) | $18.65 | $17.83 | 1.22 M | $1.24 B |
| 07/01/2026 | $17.76 | $18.18 (2.36%) | $19.17 | $17.60 | 1.54 M | $1.24 B |
| 06/30/2026 | $18.13 | $17.52 (-3.36%) | $18.27 | $16.94 | 1.69 M | $1.19 B |
| 06/29/2026 | $17.00 | $18.23 (7.24%) | $19.80 | $16.73 | 6.60 M | $1.24 B |
| 06/26/2026 | $13.53 | $13.79 (1.92%) | $14.17 | $13.52 | 3.51 M | $940.48 M |
| 06/25/2026 | $12.50 | $13.52 (8.16%) | $13.77 | $12.49 | 1.46 M | $922.06 M |
| 06/24/2026 | $11.91 | $12.21 (2.52%) | $12.68 | $11.84 | 1.53 M | $832.72 M |
| 06/23/2026 | $12.16 | $11.94 (-1.81%) | $12.55 | $11.93 | 1.14 M | $814.31 M |
| 06/22/2026 | $13.56 | $12.37 (-8.78%) | $13.64 | $12.24 | 1.39 M | $843.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
