5 DAY PERFORMANCE
+57.12%
1 MONTH PERFORMANCE
+25.06%
3 MONTH PERFORMANCE
-31.75%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-23.44%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.13 | $11.18 (0.45%) | $11.46 | $10.22 | 3.21 M | $757.70 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 | $833.94 M |
| 04/29/2026 | $11.92 | $11.49 (-3.61%) | $12.10 | $11.19 | 2.13 M | $779.02 M |
| 04/28/2026 | $12.24 | $12.02 (-1.8%) | $12.37 | $11.74 | 2.47 M | $814.96 M |
| 04/27/2026 | $11.50 | $12.29 (6.87%) | $12.49 | $11.50 | 2.33 M | $833.26 M |
| 04/24/2026 | $11.23 | $11.59 (3.21%) | $11.65 | $11.19 | 1.74 M | $785.80 M |
| 04/23/2026 | $11.75 | $11.24 (-4.34%) | $11.99 | $10.86 | 2.21 M | $762.07 M |
| 04/22/2026 | $12.16 | $11.90 (-2.14%) | $12.26 | $11.82 | 2.20 M | $806.82 M |
| 04/21/2026 | $12.89 | $12.04 (-6.59%) | $13.49 | $11.71 | 2.37 M | $816.31 M |
| 04/20/2026 | $12.69 | $12.89 (1.58%) | $13.36 | $12.42 | 3.71 M | $873.94 M |
| 04/17/2026 | $12.98 | $12.71 (-2.08%) | $13.02 | $12.15 | 4.83 M | $861.74 M |
| 04/16/2026 | $13.78 | $12.69 (-7.91%) | $14.00 | $11.61 | 14.13 M | $860.38 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 | $1.17 B |
| 04/13/2026 | $13.70 | $16.08 (17.37%) | $16.20 | $13.70 | 2.11 M | $1.09 B |
| 04/10/2026 | $14.08 | $13.85 (-1.63%) | $14.31 | $13.84 | 2.50 M | $939.03 M |
| 04/09/2026 | $15.09 | $14.15 (-6.23%) | $15.09 | $13.99 | 1.99 M | $959.37 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 | $1.17 B |
| 04/01/2026 | $16.72 | $16.58 (-0.84%) | $17.44 | $16.47 | 2.47 M | $1.12 B |
| 03/31/2026 | $15.73 | $16.43 (4.45%) | $16.61 | $15.56 | 2.10 M | $1.11 B |
| 03/30/2026 | $14.89 | $15.26 (2.48%) | $15.46 | $14.80 | 2.56 M | $1.03 B |
| 03/27/2026 | $15.35 | $14.78 (-3.71%) | $15.78 | $14.45 | 2.17 M | $1.00 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 | $1.12 B |
| 03/20/2026 | $16.54 | $15.24 (-7.86%) | $16.63 | $15.08 | 3.49 M | $1.03 B |
| 03/19/2026 | $16.71 | $16.57 (-0.84%) | $16.86 | $16.16 | 2.31 M | $1.12 B |
| 03/18/2026 | $18.61 | $17.03 (-8.49%) | $18.70 | $17.02 | 2.74 M | $1.15 B |
| 03/17/2026 | $17.86 | $19.12 (7.05%) | $19.72 | $17.78 | 1.48 M | $1.30 B |
| 03/16/2026 | $17.35 | $17.65 (1.73%) | $17.85 | $17.16 | 1.37 M | $1.20 B |
| 03/13/2026 | $18.09 | $17.10 (-5.47%) | $18.63 | $17.08 | 1.60 M | $1.16 B |
| 03/12/2026 | $17.70 | $17.92 (1.24%) | $18.24 | $17.37 | 1.89 M | $1.21 B |
| 03/11/2026 | $19.01 | $18.02 (-5.21%) | $19.16 | $17.90 | 1.36 M | $1.22 B |
| 03/10/2026 | $20.06 | $19.30 (-3.79%) | $20.13 | $18.92 | 1.20 M | $1.31 B |
| 03/09/2026 | $20.06 | $19.86 (-1%) | $20.24 | $19.24 | 1.61 M | $1.35 B |
| 03/06/2026 | $20.85 | $20.83 (-0.1%) | $20.90 | $19.97 | 1.18 M | $1.41 B |
| 03/05/2026 | $20.70 | $21.41 (3.43%) | $21.93 | $20.65 | 1.10 M | $1.45 B |
| 03/04/2026 | $21.52 | $21.19 (-1.53%) | $21.80 | $20.92 | 572.72 K | $1.44 B |
| 03/03/2026 | $21.72 | $21.48 (-1.1%) | $21.96 | $20.59 | 989.85 K | $1.46 B |
| 03/02/2026 | $22.09 | $22.60 (2.31%) | $22.69 | $21.61 | 858.75 K | $1.53 B |
| 02/27/2026 | $22.29 | $22.74 (2.02%) | $22.76 | $21.99 | 1.09 M | $1.54 B |
| 02/26/2026 | $23.33 | $22.70 (-2.7%) | $23.58 | $22.03 | 1.22 M | $1.54 B |
| 02/25/2026 | $22.17 | $23.33 (5.23%) | $24.26 | $21.96 | 1.27 M | $1.58 B |
| 02/24/2026 | $21.10 | $21.93 (3.93%) | $22.15 | $20.85 | 1.17 M | $1.49 B |
| 02/23/2026 | $22.40 | $21.19 (-5.4%) | $22.47 | $21.14 | 1.14 M | $1.44 B |
| 02/20/2026 | $23.40 | $22.48 (-3.93%) | $23.68 | $21.99 | 1.65 M | $1.52 B |
| 02/19/2026 | $24.40 | $23.61 (-3.24%) | $24.60 | $23.40 | 1.04 M | $1.60 B |
| 02/18/2026 | $23.15 | $24.16 (4.36%) | $24.75 | $23.15 | 1.08 M | $1.64 B |
| 02/17/2026 | $23.87 | $23.13 (-3.1%) | $24.05 | $22.70 | 1.98 M | $1.57 B |
| 02/13/2026 | $23.42 | $23.58 (0.68%) | $24.74 | $22.73 | 2.51 M | $1.60 B |
| 02/12/2026 | $26.68 | $23.74 (-11.02%) | $27.04 | $21.65 | 4.26 M | $1.61 B |
| 02/11/2026 | $29.04 | $28.80 (-0.83%) | $29.40 | $27.49 | 1.20 M | $1.95 B |
| 02/10/2026 | $29.56 | $29.21 (-1.18%) | $30.50 | $29.11 | 970.50 K | $1.98 B |
| 02/09/2026 | $29.21 | $29.26 (0.17%) | $29.53 | $27.75 | 716.70 K | $1.98 B |
| 02/06/2026 | $28.95 | $29.10 (0.52%) | $29.46 | $28.38 | 788.24 K | $1.98 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.
