QuidelOrtho Corporation - Common Stock (QDEL)

Historical Prices For QuidelOrtho Corporation - Common Stock (QDEL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	34.58	34.88	33.65	34.63	433,999	34.63
4/01/2025	34.91	35.23	33.47	34.11	615,948	34.11
3/31/2025	34.56	35.33	33.85	34.97	636,074	34.97
3/28/2025	35.13	35.90	34.45	34.89	614,620	34.89
3/27/2025	34.96	36.04	34.58	35.87	684,533	35.87
3/26/2025	36.16	36.16	34.26	35.02	957,075	35.02
3/25/2025	35.21	37.24	35.17	35.35	808,434	35.35
3/24/2025	36.29	36.98	35.94	36.51	742,484	36.51
3/21/2025	34.84	36.13	34.66	35.93	1,330,332	35.93
3/20/2025	34.64	35.45	34.49	35.16	1,202,261	35.16
3/19/2025	34.70	35.04	33.59	34.78	1,497,098	34.78
3/18/2025	36.19	36.39	34.75	34.89	924,212	34.89
3/17/2025	36.13	36.64	35.60	36.20	1,071,425	36.20
3/14/2025	35.82	36.66	35.82	36.12	855,971	36.12
3/13/2025	36.74	36.74	35.28	35.60	605,099	35.60
3/12/2025	38.38	38.38	36.30	36.87	726,448	36.87
3/11/2025	38.46	38.46	36.55	37.29	671,956	37.29
3/10/2025	40.46	41.40	38.65	38.68	834,321	38.68
3/07/2025	39.83	41.22	38.49	40.80	640,520	40.80
3/06/2025	39.36	40.38	39.32	39.96	480,886	39.96
3/05/2025	38.82	40.15	38.77	39.67	627,594	39.67
3/04/2025	38.45	39.57	38.18	38.97	661,457	38.97
3/03/2025	40.19	40.99	39.04	39.05	1,172,202	39.05
2/28/2025	39.53	40.10	39.00	39.99	821,692	39.99
2/27/2025	40.85	40.85	39.67	39.78	751,845	39.78
2/26/2025	41.00	41.77	40.55	40.88	414,700	40.88
2/25/2025	41.75	42.20	41.02	41.19	701,797	41.19
2/24/2025	40.38	42.06	40.38	41.96	981,218	41.96
2/21/2025	40.98	41.45	39.90	40.46	998,613	40.46
2/20/2025	41.70	42.03	40.40	41.03	620,168	41.03
2/19/2025	41.32	42.50	40.85	41.89	844,051	41.89
2/18/2025	40.36	41.53	40.24	41.49	977,015	41.49
2/14/2025	42.05	42.24	38.77	40.57	1,445,807	40.57
2/13/2025	43.80	43.92	41.03	41.65	1,911,558	41.65
2/12/2025	40.96	41.64	39.56	39.94	1,309,652	39.94
2/11/2025	42.66	43.62	40.85	41.47	1,107,585	41.47
2/10/2025	43.00	43.00	41.75	42.89	1,189,884	42.89
2/07/2025	42.11	43.07	41.51	42.89	767,486	42.89
2/06/2025	43.98	44.01	41.67	42.10	667,459	42.10
2/05/2025	43.25	44.68	43.17	43.97	566,015	43.97
2/04/2025	42.14	43.58	42.14	42.74	759,030	42.74
2/03/2025	42.44	43.44	42.00	42.53	670,911	42.53
1/31/2025	43.09	44.09	42.14	43.46	553,472	43.46
1/30/2025	43.80	44.99	42.89	43.16	696,605	43.16
1/29/2025	45.80	45.80	42.87	43.52	604,681	43.52
1/28/2025	45.45	46.11	44.78	45.71	491,138	45.71
1/27/2025	44.23	46.24	43.83	45.12	974,154	45.12
1/24/2025	44.16	45.10	43.83	44.24	1,101,999	44.24
1/23/2025	44.60	44.98	43.01	44.33	760,557	44.33
1/22/2025	43.98	45.42	43.51	44.48	911,784	44.48
1/21/2025	42.14	43.75	42.14	43.72	854,148	43.72
1/17/2025	42.02	42.50	41.43	41.74	560,471	41.74
1/16/2025	40.21	41.91	39.18	41.88	933,932	41.88
1/15/2025	41.14	42.58	40.26	40.27	1,178,989	40.27
1/14/2025	45.11	45.11	40.10	41.10	1,809,541	41.10
1/13/2025	45.85	46.33	42.78	44.61	1,444,188	44.61
1/10/2025	45.57	46.09	44.74	45.75	1,038,313	45.75
1/08/2025	46.48	46.56	45.20	46.03	668,114	46.03
1/07/2025	47.57	49.45	46.69	46.91	1,053,943	46.91
1/06/2025	46.87	48.53	46.87	47.61	938,741	47.61
1/03/2025	45.08	46.73	44.27	46.66	708,824	46.66