QuidelOrtho Corporation - Common Stock (QDEL)

Historical Prices For QuidelOrtho Corporation - Common Stock (QDEL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.80	30.85	29.57	29.80	1,112,982	29.80
10/22/2025	29.98	30.24	29.23	29.80	1,111,418	29.80
10/21/2025	29.03	29.91	28.80	29.83	1,073,040	29.83
10/20/2025	28.58	29.82	28.36	29.00	1,079,591	29.00
10/17/2025	28.13	28.59	27.87	28.13	915,012	28.13
10/16/2025	27.63	29.05	27.46	28.42	1,480,526	28.42
10/15/2025	26.41	27.33	26.04	27.31	909,375	27.31
10/14/2025	25.48	26.57	25.48	26.17	1,077,660	26.17
10/13/2025	26.77	27.44	26.29	26.31	1,080,215	26.31
10/10/2025	28.22	28.53	26.34	26.37	1,377,361	26.37
10/09/2025	27.81	28.09	27.45	28.06	987,430	28.06
10/08/2025	27.40	28.07	26.78	27.86	1,123,340	27.86
10/07/2025	28.45	29.08	27.65	27.70	1,192,057	27.70
10/06/2025	29.90	30.49	29.23	29.60	1,251,382	29.60
10/03/2025	32.15	32.81	29.70	29.98	2,094,863	29.98
10/02/2025	31.41	32.55	31.13	31.93	1,652,703	31.93
10/01/2025	29.23	31.54	29.13	31.25	1,777,656	31.25
9/30/2025	28.60	29.51	28.49	29.45	1,344,598	29.45
9/29/2025	28.61	29.25	27.65	28.88	1,379,295	28.88
9/26/2025	26.91	28.37	26.68	28.33	1,600,186	28.33
9/25/2025	26.18	26.59	25.95	26.54	1,377,893	26.54
9/24/2025	27.31	27.66	26.11	26.69	1,220,568	26.69
9/23/2025	28.44	29.21	27.44	27.44	1,016,823	27.44
9/22/2025	28.76	28.97	28.37	28.46	989,537	28.46
9/19/2025	29.74	29.75	28.68	28.78	1,676,808	28.78
9/18/2025	29.27	29.97	28.82	29.74	1,315,192	29.74
9/17/2025	29.47	30.23	28.41	28.73	1,224,414	28.73
9/16/2025	29.10	30.28	28.91	29.53	1,603,793	29.53
9/15/2025	28.75	29.08	28.24	28.92	1,616,065	28.92
9/12/2025	29.81	30.16	28.55	28.57	1,150,189	28.57
9/11/2025	27.63	30.01	27.62	29.94	1,746,562	29.94
9/10/2025	28.46	28.83	27.45	27.63	710,433	27.63
9/09/2025	28.51	28.83	28.10	28.56	922,586	28.56
9/08/2025	28.45	28.56	27.68	28.47	878,489	28.47
9/05/2025	28.07	29.25	28.00	28.68	971,432	28.68
9/04/2025	27.50	28.18	26.81	27.79	1,068,676	27.79
9/03/2025	28.30	28.84	27.48	27.61	937,452	27.61
9/02/2025	27.95	28.48	27.44	28.25	1,277,793	28.25
8/29/2025	28.08	29.25	27.91	28.69	1,195,358	28.69
8/28/2025	27.75	28.06	27.27	28.00	1,286,731	28.00
8/27/2025	27.74	28.40	27.54	27.77	1,361,072	27.77
8/26/2025	27.65	28.24	27.41	27.92	1,762,475	27.92
8/25/2025	27.73	27.73	26.80	27.65	1,471,934	27.65
8/22/2025	26.47	28.22	25.92	27.90	1,749,020	27.90
8/21/2025	26.04	26.16	25.43	25.66	671,009	25.66
8/20/2025	26.70	26.88	25.91	26.34	846,788	26.34
8/19/2025	25.87	26.76	25.87	26.75	811,039	26.75
8/18/2025	25.93	26.55	25.67	25.82	938,733	25.82
8/15/2025	26.28	26.55	25.69	25.93	975,493	25.93
8/14/2025	26.46	26.60	25.53	25.95	896,127	25.95
8/13/2025	25.43	27.13	25.09	27.08	1,561,116	27.08
8/12/2025	23.83	25.33	23.72	25.19	1,095,033	25.19
8/11/2025	23.83	24.04	23.20	23.64	1,323,986	23.64
8/08/2025	24.40	24.45	23.70	23.91	1,057,827	23.91
8/07/2025	23.44	24.44	23.11	24.40	1,724,766	24.40
8/06/2025	27.26	27.27	23.27	23.44	2,764,247	23.44
8/05/2025	24.20	24.45	23.50	23.68	2,259,985	23.68
8/04/2025	23.02	24.14	22.62	24.11	1,839,137	24.11
8/01/2025	22.83	22.85	22.05	22.81	1,600,728	22.81
7/31/2025	23.99	24.21	22.89	23.02	1,790,436	23.02
7/30/2025	25.44	25.53	24.21	24.29	1,397,069	24.29
7/29/2025	25.94	26.18	25.15	25.44	1,880,850	25.44
7/28/2025	27.29	27.29	26.08	26.09	1,442,699	26.09
7/25/2025	26.54	27.42	26.01	27.39	1,199,956	27.39
7/24/2025	26.29	27.35	26.20	26.33	1,228,914	26.33