QuidelOrtho CorporationQDELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.15 | $27.88 | $26.50 | $27.62 | 198,573 |
| 1/30/2026 | $27.02 | $27.39 | $26.72 | $27.17 | 742,500 |
| 1/29/2026 | $26.60 | $27.50 | $26.05 | $27.41 | 889,000 |
| 1/28/2026 | $26.99 | $27.51 | $25.81 | $26.79 | 939,216 |
| 1/27/2026 | $28.25 | $28.47 | $27.13 | $27.28 | 883,947 |
| 1/26/2026 | $27.89 | $28.88 | $27.57 | $28.68 | 765,609 |
| 1/23/2026 | $30.13 | $30.25 | $27.99 | $28.09 | 1.26M |
| 1/22/2026 | $30.17 | $31.43 | $29.83 | $30.56 | 1.57M |
| 1/21/2026 | $32.20 | $32.72 | $27.19 | $29.42 | 2.57M |
| 1/20/2026 | $32.04 | $33.44 | $32.04 | $32.73 | 877,500 |
| 1/16/2026 | $35.47 | $35.58 | $31.87 | $33.20 | 1.26M |
| 1/15/2026 | $34.32 | $35.56 | $33.28 | $35.38 | 719,728 |
| 1/14/2026 | $33.14 | $34.43 | $32.95 | $34.34 | 716,716 |
| 1/13/2026 | $33.17 | $33.91 | $32.65 | $33.30 | 783,008 |
| 1/12/2026 | $33.73 | $33.98 | $32.09 | $33.36 | 978,200 |
| 1/9/2026 | $33.61 | $34.45 | $33.45 | $33.65 | 1.20M |
| 1/8/2026 | $32.88 | $33.80 | $32.50 | $33.51 | 886,306 |
| 1/7/2026 | $32.44 | $33.53 | $31.83 | $33.37 | 1.33M |
| 1/6/2026 | $29.98 | $32.77 | $29.68 | $32.50 | 1.42M |
| 1/5/2026 | $28.61 | $30.25 | $28.61 | $30.06 | 807,911 |
| 1/2/2026 | $28.86 | $29.13 | $27.93 | $28.78 | 530,100 |
| 12/31/2025 | $29.27 | $29.35 | $28.43 | $28.56 | 437,034 |
| 12/30/2025 | $29.23 | $29.47 | $29.01 | $29.30 | 398,900 |
| 12/29/2025 | $29.40 | $29.62 | $28.89 | $29.30 | 498,100 |
| 12/26/2025 | $28.69 | $29.47 | $28.39 | $29.30 | 481,700 |
| 12/24/2025 | $28.62 | $29.13 | $28.45 | $28.91 | 388,910 |
| 12/23/2025 | $29.69 | $29.69 | $28.35 | $28.59 | 670,349 |
| 12/22/2025 | $28.77 | $29.94 | $28.72 | $29.81 | 760,836 |
| 12/19/2025 | $28.28 | $29.38 | $28.16 | $28.95 | 1.28M |
| 12/18/2025 | $29.82 | $30.00 | $28.16 | $28.32 | 990,119 |
| 12/17/2025 | $28.80 | $29.51 | $28.69 | $29.39 | 789,967 |
| 12/16/2025 | $29.05 | $29.39 | $28.34 | $28.88 | 908,515 |
| 12/15/2025 | $28.99 | $29.42 | $28.22 | $29.06 | 1.08M |
| 12/12/2025 | $29.73 | $29.92 | $28.61 | $28.80 | 603,312 |
| 12/11/2025 | $28.92 | $30.40 | $28.78 | $29.66 | 1.34M |
| 12/10/2025 | $27.44 | $29.04 | $27.38 | $28.80 | 1.43M |
| 12/9/2025 | $27.15 | $27.76 | $26.84 | $27.44 | 868,949 |
| 12/8/2025 | $28.00 | $28.28 | $27.13 | $27.16 | 824,100 |
| 12/5/2025 | $28.09 | $28.30 | $27.51 | $27.76 | 705,720 |
| 12/4/2025 | $27.53 | $27.99 | $26.52 | $27.82 | 788,046 |
| 12/3/2025 | $26.53 | $27.82 | $26.53 | $27.53 | 1.15M |
| 12/2/2025 | $26.71 | $26.89 | $26.31 | $26.53 | 879,799 |
| 12/1/2025 | $26.98 | $27.35 | $26.25 | $26.48 | 747,000 |
| 11/28/2025 | $27.42 | $27.56 | $27.03 | $27.35 | 389,612 |
| 11/26/2025 | $27.68 | $28.32 | $27.48 | $27.50 | 1.40M |
| 11/25/2025 | $27.16 | $28.37 | $26.90 | $28.14 | 1.67M |
| 11/24/2025 | $24.53 | $26.69 | $24.10 | $26.58 | 1.92M |
| 11/21/2025 | $22.43 | $24.63 | $22.02 | $24.35 | 1.89M |
| 11/20/2025 | $21.29 | $22.07 | $20.94 | $21.31 | 962,331 |
| 11/19/2025 | $21.38 | $21.78 | $20.88 | $20.99 | 997,040 |
| 11/18/2025 | $20.89 | $21.60 | $20.31 | $21.28 | 1.35M |
| 11/17/2025 | $21.20 | $21.42 | $20.62 | $21.10 | 1.08M |
| 11/14/2025 | $21.37 | $21.47 | $20.42 | $21.34 | 1.72M |
| 11/13/2025 | $22.17 | $22.82 | $21.94 | $22.18 | 1.23M |
| 11/12/2025 | $21.89 | $23.25 | $21.67 | $22.59 | 2.43M |
| 11/11/2025 | $19.68 | $22.15 | $19.50 | $21.89 | 3.12M |
| 11/10/2025 | $20.36 | $21.03 | $19.58 | $19.73 | 2.39M |
| 11/7/2025 | $21.01 | $21.57 | $20.10 | $20.35 | 3.30M |
| 11/6/2025 | $26.48 | $27.31 | $21.16 | $21.26 | 5.44M |
| 11/5/2025 | $27.29 | $28.01 | $26.55 | $27.37 | 1.86M |
| 11/4/2025 | $27.34 | $27.98 | $26.79 | $27.13 | 1.29M |