5 DAY PERFORMANCE
+18.43%
1 MONTH PERFORMANCE
+16.82%
3 MONTH PERFORMANCE
+84.40%
6 MONTH PERFORMANCE
-31.75%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-18.61%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.67 | $11.71 (-7.56%) | $13.22 | $11.65 | 585.59 K | |
| 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 |
| 06/18/2026 | $13.33 | $13.67 (2.55%) | $13.73 | $13.13 | 2.15 M | $932.29 M |
| 06/17/2026 | $13.91 | $13.13 (-5.61%) | $14.36 | $13.01 | 1.48 M | $895.47 M |
| 06/16/2026 | $14.75 | $14.12 (-4.27%) | $14.99 | $14.09 | 911.10 K | $962.98 M |
| 06/15/2026 | $14.50 | $14.57 (0.48%) | $14.65 | $14.08 | 1.34 M | $993.67 M |
| 06/12/2026 | $14.20 | $14.13 (-0.49%) | $14.52 | $13.84 | 1.22 M | $963.67 M |
| 06/11/2026 | $13.30 | $14.09 (5.94%) | $14.12 | $12.87 | 2.26 M | $960.94 M |
| 06/10/2026 | $13.55 | $13.50 (-0.37%) | $14.12 | $13.39 | 2.77 M | $920.70 M |
| 06/09/2026 | $14.59 | $13.94 (-4.46%) | $15.16 | $13.68 | 1.91 M | $950.71 M |
| 06/08/2026 | $14.34 | $14.47 (0.91%) | $14.76 | $13.98 | 1.36 M | $986.85 M |
| 06/05/2026 | $15.31 | $14.33 (-6.4%) | $15.48 | $13.73 | 1.44 M | $977.31 M |
| 06/04/2026 | $14.10 | $15.30 (8.51%) | $15.76 | $13.87 | 2.15 M | $1.04 B |
| 06/03/2026 | $13.23 | $13.60 (2.8%) | $14.10 | $12.70 | 1.82 M | $927.52 M |
| 06/02/2026 | $12.95 | $13.29 (2.63%) | $13.31 | $12.48 | 1.46 M | $906.38 M |
| 06/01/2026 | $12.76 | $13.27 (4%) | $13.29 | $12.64 | 1.59 M | $905.01 M |
| 05/29/2026 | $13.15 | $13.02 (-0.99%) | $13.28 | $12.86 | 1.41 M | $887.96 M |
| 05/28/2026 | $12.16 | $13.07 (7.48%) | $13.58 | $12.05 | 2.00 M | $891.37 M |
| 05/27/2026 | $12.00 | $12.33 (2.75%) | $12.53 | $11.82 | 1.64 M | $840.91 M |
| 05/26/2026 | $11.94 | $11.99 (0.42%) | $12.37 | $11.69 | 1.34 M | $817.72 M |
| 05/22/2026 | $12.40 | $11.86 (-4.35%) | $12.74 | $11.84 | 1.28 M | $808.85 M |
| 05/21/2026 | $11.69 | $12.39 (5.99%) | $12.50 | $11.42 | 1.86 M | $845.00 M |
| 05/20/2026 | $11.40 | $11.91 (4.47%) | $12.04 | $11.13 | 1.98 M | $812.26 M |
| 05/19/2026 | $11.04 | $11.38 (3.08%) | $11.60 | $10.64 | 2.25 M | $776.12 M |
| 05/18/2026 | $10.38 | $10.84 (4.43%) | $10.89 | $10.34 | 2.31 M | $739.29 M |
| 05/15/2026 | $11.39 | $10.32 (-9.39%) | $11.54 | $10.31 | 2.45 M | $703.82 M |
| 05/14/2026 | $11.16 | $11.39 (2.06%) | $11.67 | $10.98 | 2.32 M | $776.80 M |
| 05/13/2026 | $10.98 | $11.05 (0.64%) | $11.33 | $10.76 | 2.06 M | $753.61 M |
| 05/12/2026 | $10.06 | $11.12 (10.54%) | $11.33 | $10.05 | 3.05 M | $758.38 M |
| 05/11/2026 | $10.83 | $9.96 (-8.03%) | $10.96 | $9.92 | 2.48 M | $679.27 M |
| 05/08/2026 | $10.67 | $10.80 (1.22%) | $11.27 | $10.43 | 2.15 M | $736.56 M |
| 05/07/2026 | $10.81 | $10.77 (-0.37%) | $11.53 | $10.50 | 2.79 M | $734.51 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.
