5 DAY PERFORMANCE
+45.28%
1 MONTH PERFORMANCE
+67.45%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
-30.54%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-28.17%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.16 | $10.96 (-1.79%) | $11.46 | $10.21 | 5.47 M | $747.47 M |
| 05/05/2026 | $12.44 | $11.66 (-6.27%) | $12.80 | $11.58 | 3.19 M | $795.21 M |
| 05/04/2026 | $12.56 | $12.42 (-1.11%) | $12.85 | $11.86 | 1.78 M | $847.04 M |
| 05/01/2026 | $12.50 | $12.64 (1.12%) | $12.65 | $12.21 | 1.42 M | $862.05 M |
| 04/30/2026 | $11.50 | $12.30 (6.96%) | $12.41 | $11.43 | 1.84 M | $838.86 M |
| 04/29/2026 | $11.92 | $11.49 (-3.61%) | $12.10 | $11.19 | 2.13 M | $783.62 M |
| 04/28/2026 | $12.24 | $12.02 (-1.8%) | $12.37 | $11.74 | 2.47 M | $819.76 M |
| 04/27/2026 | $11.50 | $12.29 (6.87%) | $12.49 | $11.50 | 2.33 M | $838.18 M |
| 04/24/2026 | $11.23 | $11.59 (3.21%) | $11.65 | $11.19 | 1.74 M | $790.44 M |
| 04/23/2026 | $11.75 | $11.24 (-4.34%) | $11.99 | $10.86 | 2.21 M | $766.57 M |
| 04/22/2026 | $12.16 | $11.90 (-2.14%) | $12.26 | $11.82 | 2.20 M | $811.58 M |
| 04/21/2026 | $12.89 | $12.04 (-6.59%) | $13.49 | $11.71 | 2.37 M | $821.13 M |
| 04/20/2026 | $12.69 | $12.89 (1.58%) | $13.36 | $12.42 | 3.71 M | $879.10 M |
| 04/17/2026 | $12.98 | $12.71 (-2.08%) | $13.02 | $12.15 | 4.83 M | $866.82 M |
| 04/16/2026 | $13.78 | $12.69 (-7.91%) | $14.00 | $11.61 | 14.13 M | $865.46 M |
| 04/15/2026 | $17.52 | $17.49 (-0.17%) | $18.00 | $17.26 | 1.83 M | $1.19 B |
| 04/14/2026 | $16.26 | $17.32 (6.52%) | $17.43 | $16.26 | 1.69 M | $1.18 B |
| 04/13/2026 | $13.70 | $16.08 (17.37%) | $16.20 | $13.70 | 2.11 M | $1.10 B |
| 04/10/2026 | $14.08 | $13.85 (-1.63%) | $14.31 | $13.84 | 2.50 M | $944.57 M |
| 04/09/2026 | $15.09 | $14.15 (-6.23%) | $15.09 | $13.99 | 1.99 M | $965.03 M |
| 04/08/2026 | $16.21 | $15.32 (-5.49%) | $16.58 | $15.31 | 1.40 M | $1.04 B |
| 04/07/2026 | $15.85 | $14.98 (-5.49%) | $15.97 | $14.89 | 1.79 M | $1.02 B |
| 04/06/2026 | $17.15 | $15.88 (-7.41%) | $17.35 | $15.71 | 1.65 M | $1.08 B |
| 04/02/2026 | $15.95 | $17.25 (8.15%) | $17.55 | $15.55 | 1.18 M | $1.18 B |
| 04/01/2026 | $16.72 | $16.58 (-0.84%) | $17.44 | $16.47 | 2.47 M | $1.13 B |
| 03/31/2026 | $15.73 | $16.43 (4.45%) | $16.61 | $15.56 | 2.10 M | $1.12 B |
| 03/30/2026 | $14.89 | $15.26 (2.48%) | $15.46 | $14.80 | 2.56 M | $1.04 B |
| 03/27/2026 | $15.35 | $14.78 (-3.71%) | $15.78 | $14.45 | 2.17 M | $1.01 B |
| 03/26/2026 | $15.75 | $15.60 (-0.95%) | $16.29 | $15.51 | 1.61 M | $1.06 B |
| 03/25/2026 | $16.56 | $16.01 (-3.32%) | $16.81 | $15.49 | 2.01 M | $1.09 B |
| 03/24/2026 | $16.19 | $16.17 (-0.12%) | $17.20 | $16.12 | 1.80 M | $1.10 B |
| 03/23/2026 | $16.08 | $16.55 (2.92%) | $17.10 | $15.32 | 2.55 M | $1.13 B |
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.
