5 DAY PERFORMANCE
+16.69%
1 MONTH PERFORMANCE
+19.20%
3 MONTH PERFORMANCE
+14.45%
6 MONTH PERFORMANCE
+6.27%
YEAR-TO-DATE PERFORMANCE
+6.87%
1 YEAR PERFORMANCE
+1.69%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.38 | $36.87 (-3.93%) | $38.38 | $36.31 | 726,448 | $2.46 B |
| 03/11/2025 | $38.46 | $37.29 (-3.04%) | $38.46 | $36.55 | 672,000 | $2.51 B |
| 03/10/2025 | $40.46 | $38.68 (-4.4%) | $41.40 | $38.65 | 834,321 | $2.60 B |
| 03/07/2025 | $39.83 | $40.80 (2.44%) | $41.22 | $38.49 | 640,520 | $2.75 B |
| 03/06/2025 | $39.36 | $39.96 (1.52%) | $40.38 | $39.32 | 480,900 | $2.69 B |
| 03/05/2025 | $38.82 | $39.67 (2.19%) | $40.15 | $38.77 | 627,712 | $2.67 B |
| 03/04/2025 | $38.45 | $38.97 (1.35%) | $39.57 | $38.18 | 661,500 | $2.62 B |
| 03/03/2025 | $40.19 | $39.05 (-2.84%) | $40.99 | $39.04 | 1.17 M | $2.63 B |
| 02/28/2025 | $39.53 | $39.99 (1.16%) | $40.10 | $39.00 | 821,700 | $2.69 B |
| 02/27/2025 | $40.85 | $39.78 (-2.62%) | $40.85 | $39.67 | 751,845 | $2.68 B |
| 02/26/2025 | $41.00 | $40.88 (-0.29%) | $41.77 | $40.55 | 414,700 | $2.75 B |
| 02/25/2025 | $41.75 | $41.19 (-1.34%) | $42.21 | $41.02 | 701,800 | $2.77 B |
| 02/24/2025 | $40.38 | $41.96 (3.91%) | $42.06 | $40.38 | 981,219 | $2.82 B |
| 02/21/2025 | $40.98 | $40.46 (-1.27%) | $41.46 | $39.90 | 998,613 | $2.72 B |
| 02/20/2025 | $41.70 | $41.03 (-1.61%) | $42.03 | $40.40 | 620,200 | $2.76 B |
| 02/19/2025 | $41.32 | $41.89 (1.38%) | $42.50 | $40.85 | 844,100 | $2.82 B |
| 02/18/2025 | $40.36 | $41.49 (2.8%) | $41.53 | $40.24 | 977,120 | $2.79 B |
| 02/14/2025 | $42.05 | $40.57 (-3.52%) | $42.24 | $38.77 | 1.45 M | $2.73 B |
| 02/13/2025 | $43.80 | $41.65 (-4.91%) | $43.92 | $41.03 | 1.91 M | $2.80 B |
| 02/12/2025 | $40.96 | $39.94 (-2.49%) | $41.64 | $39.56 | 1.31 M | $2.69 B |
| 02/11/2025 | $42.66 | $41.47 (-2.79%) | $43.62 | $40.85 | 1.11 M | $2.79 B |
| 02/10/2025 | $43.00 | $42.89 (-0.26%) | $43.00 | $41.75 | 1.19 M | $2.89 B |
| 02/07/2025 | $42.11 | $42.89 (1.85%) | $43.07 | $41.51 | 767,500 | $2.89 B |
| 02/06/2025 | $43.98 | $42.10 (-4.27%) | $44.01 | $41.67 | 667,500 | $2.83 B |
| 02/05/2025 | $43.25 | $43.97 (1.66%) | $44.68 | $43.17 | 566,015 | $2.96 B |
| 02/04/2025 | $42.14 | $42.74 (1.42%) | $43.58 | $42.14 | 759,032 | $2.88 B |
| 02/03/2025 | $42.44 | $42.53 (0.21%) | $43.44 | $42.00 | 670,911 | $2.86 B |
| 01/31/2025 | $43.09 | $43.46 (0.86%) | $44.09 | $42.14 | 553,500 | $2.92 B |
| 01/30/2025 | $43.80 | $43.16 (-1.46%) | $44.99 | $42.89 | 696,605 | $2.90 B |
| 01/29/2025 | $45.80 | $43.52 (-4.98%) | $45.80 | $42.87 | 604,700 | $2.93 B |
| 01/28/2025 | $45.45 | $45.71 (0.57%) | $46.11 | $44.78 | 491,138 | $3.08 B |
| 01/27/2025 | $44.23 | $45.12 (2.01%) | $46.24 | $43.83 | 974,200 | $3.04 B |
| 01/24/2025 | $44.16 | $44.24 (0.18%) | $45.10 | $43.83 | 1.10 M | $2.98 B |
| 01/23/2025 | $44.60 | $44.33 (-0.61%) | $44.98 | $43.01 | 760,600 | $2.98 B |
| 01/22/2025 | $43.98 | $44.48 (1.14%) | $45.42 | $43.51 | 911,800 | $2.99 B |
| 01/21/2025 | $42.14 | $43.72 (3.75%) | $43.75 | $42.14 | 855,100 | $2.94 B |
| 01/17/2025 | $42.02 | $41.74 (-0.67%) | $42.50 | $41.43 | 560,500 | $2.81 B |
| 01/16/2025 | $40.21 | $41.88 (4.15%) | $41.91 | $39.18 | 933,931 | $2.82 B |
| 01/15/2025 | $41.14 | $40.27 (-2.11%) | $42.58 | $40.26 | 1.18 M | $2.71 B |
| 01/14/2025 | $45.11 | $41.10 (-8.89%) | $45.11 | $40.10 | 1.81 M | $2.77 B |
| 01/13/2025 | $45.85 | $44.61 (-2.7%) | $46.33 | $42.78 | 1.44 M | $3.00 B |
| 01/10/2025 | $45.57 | $45.75 (0.4%) | $46.09 | $44.74 | 1.04 M | $3.08 B |
| 01/08/2025 | $46.48 | $46.03 (-0.97%) | $46.56 | $45.20 | 668,114 | $3.10 B |
| 01/07/2025 | $47.57 | $46.91 (-1.39%) | $49.45 | $46.69 | 1.05 M | $3.16 B |
| 01/06/2025 | $46.87 | $47.61 (1.58%) | $48.53 | $46.87 | 938,741 | $3.20 B |
| 01/03/2025 | $45.08 | $46.66 (3.5%) | $46.73 | $44.27 | 708,823 | $3.14 B |
| 01/02/2025 | $44.86 | $45.04 (0.4%) | $45.91 | $44.68 | 594,230 | $3.03 B |
| 12/31/2024 | $44.36 | $44.55 (0.43%) | $45.57 | $44.28 | 470,714 | $3.00 B |
| 12/30/2024 | $43.98 | $44.00 (0.05%) | $44.27 | $42.80 | 606,900 | $2.96 B |
| 12/27/2024 | $44.29 | $44.25 (-0.09%) | $44.54 | $43.63 | 452,500 | $2.98 B |
| 12/26/2024 | $43.75 | $44.60 (1.94%) | $44.70 | $42.93 | 560,246 | $3.00 B |
| 12/24/2024 | $44.67 | $44.58 (-0.2%) | $44.67 | $43.78 | 207,800 | $3.00 B |
| 12/23/2024 | $44.72 | $44.66 (-0.13%) | $45.30 | $44.09 | 753,837 | $3.01 B |
| 12/20/2024 | $43.08 | $44.84 (4.09%) | $45.98 | $42.69 | 1.87 M | $3.02 B |
| 12/19/2024 | $42.46 | $43.03 (1.34%) | $43.32 | $41.64 | 1.30 M | $2.90 B |
| 12/18/2024 | $43.04 | $42.46 (-1.35%) | $44.47 | $42.27 | 1.08 M | $2.86 B |
| 12/17/2024 | $43.92 | $43.03 (-2.03%) | $45.44 | $43.00 | 1.26 M | $2.90 B |
| 12/16/2024 | $42.24 | $43.84 (3.79%) | $44.01 | $41.45 | 1.45 M | $2.95 B |
| 12/13/2024 | $42.00 | $41.35 (-1.55%) | $42.19 | $40.69 | 570,652 | $2.78 B |
| 12/12/2024 | $41.57 | $41.60 (0.07%) | $41.70 | $40.71 | 544,500 | $2.80 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.
