QuidelOrtho Corporation QDEL
10.74 USD +0.12 (+1.13%)
Regular-session close
10.45 -0.29 -2.70%
After hours · Nov 13, 6:02 PM ET
10.28 Day range 11.19
9.96 52-week range 35.38
- YTD
- -62.39%
- 1 year
- -51.58%
QDEL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.68 | 11.19 | 10.28 | 10.74 | +0.12 | +1.13% | 2,036,971 |
| Nov 12, 2026 | 11.53 | 11.94 | 10.48 | 10.62 | -1.29 | -10.83% | 1,436,300 |
| Nov 11, 2026 | 11.58 | 12.21 | 11.40 | 11.91 | +0.39 | +3.39% | 1,512,900 |
| Nov 10, 2026 | 11.66 | 12.15 | 11.38 | 11.52 | -0.57 | -4.71% | 2,524,500 |
| Nov 9, 2026 | 10.50 | 12.14 | 10.41 | 12.09 | +1.39 | +12.99% | 3,708,400 |
| Nov 6, 2026 | 12.56 | 12.69 | 10.66 | 10.70 | -2.14 | -16.67% | 2,817,300 |
| Nov 5, 2026 | 14.13 | 14.33 | 11.66 | 12.84 | -1.51 | -10.52% | 4,126,800 |
| Nov 4, 2026 | 14.61 | 14.85 | 13.57 | 14.35 | +0.26 | +1.85% | 3,283,600 |
| Nov 3, 2026 | 14.17 | 14.59 | 13.37 | 14.09 | +0.06 | +0.43% | 3,573,100 |
| Nov 2, 2026 | 13.53 | 14.28 | 13.09 | 14.03 | +0.78 | +5.89% | 2,856,800 |
| Oct 30, 2026 | 13.45 | 13.51 | 12.48 | 13.25 | -0.51 | -3.71% | 1,737,200 |
| Oct 29, 2026 | 14.00 | 14.26 | 13.64 | 13.76 | -0.25 | -1.78% | 1,509,000 |
| Oct 28, 2026 | 13.45 | 14.56 | 13.45 | 14.01 | +0.42 | +3.09% | 1,623,500 |
| Oct 27, 2026 | 13.73 | 14.36 | 13.51 | 13.59 | -0.18 | -1.31% | 2,075,900 |
| Oct 26, 2026 | 13.71 | 13.90 | 12.57 | 13.77 | +0.04 | +0.29% | 2,178,700 |
| Oct 23, 2026 | 13.24 | 13.81 | 12.45 | 13.73 | +0.25 | +1.85% | 1,407,400 |
| Oct 22, 2026 | 14.01 | 14.63 | 13.27 | 13.48 | -0.60 | -4.26% | 1,643,100 |
| Oct 21, 2026 | 13.73 | 14.65 | 13.42 | 14.08 | -0.13 | -0.91% | 3,317,500 |
| Oct 20, 2026 | 12.86 | 14.50 | 12.82 | 14.21 | +1.45 | +11.36% | 2,642,700 |
| Oct 19, 2026 | 12.94 | 13.48 | 12.69 | 12.76 | -0.15 | -1.16% | 1,425,100 |
| Oct 16, 2026 | 13.77 | 14.02 | 12.79 | 12.91 | -1.00 | -7.19% | 1,788,200 |
| Oct 15, 2026 | 13.86 | 14.16 | 13.65 | 13.91 | +0.04 | +0.29% | 2,000,000 |
| Oct 14, 2026 | 13.90 | 14.65 | 13.64 | 13.87 | -0.23 | -1.63% | 2,145,500 |
| Oct 13, 2026 | 13.40 | 14.61 | 13.33 | 14.10 | +0.85 | +6.42% | 3,053,100 |
| Oct 12, 2026 | 13.44 | 13.50 | 13.04 | 13.25 | -0.17 | -1.27% | 2,614,000 |
| Oct 9, 2026 | 12.52 | 13.63 | 12.21 | 13.42 | +1.01 | +8.14% | 3,576,900 |
| Oct 8, 2026 | 12.26 | 12.59 | 11.72 | 12.41 | +0.10 | +0.81% | 2,517,000 |
| Oct 7, 2026 | 12.34 | 12.41 | 11.83 | 12.31 | -0.26 | -2.07% | 2,456,400 |
| Oct 6, 2026 | 12.26 | 13.09 | 12.15 | 12.57 | +0.43 | +3.54% | 3,216,800 |
| Oct 5, 2026 | 10.86 | 12.51 | 10.52 | 12.14 | +1.37 | +12.72% | 2,693,200 |
| Oct 2, 2026 | 10.67 | 11.18 | 10.46 | 10.77 | +0.39 | +3.76% | 2,417,200 |
| Oct 1, 2026 | 10.55 | 10.64 | 9.93 | 10.38 | -0.16 | -1.52% | 2,768,200 |
| Sep 30, 2026 | 10.64 | 10.64 | 10.34 | 10.54 | -0.06 | -0.57% | 1,376,300 |
| Sep 29, 2026 | 10.89 | 10.95 | 10.50 | 10.60 | -0.23 | -2.12% | 895,500 |
| Sep 28, 2026 | 10.94 | 11.10 | 10.68 | 10.83 | -0.11 | -1.01% | 760,000 |
| Sep 25, 2026 | 10.69 | 10.95 | 10.42 | 10.94 | +0.25 | +2.34% | 1,379,800 |
| Sep 24, 2026 | 10.35 | 10.93 | 10.35 | 10.69 | +0.35 | +3.38% | 1,440,000 |
| Sep 23, 2026 | 10.92 | 11.10 | 10.32 | 10.34 | -0.60 | -5.48% | 1,114,700 |
| Sep 22, 2026 | 10.86 | 11.15 | 10.80 | 10.94 | +0.08 | +0.74% | 1,154,300 |
| Sep 21, 2026 | 10.78 | 10.97 | 10.40 | 10.86 | +0.24 | +2.26% | 1,069,600 |
| Sep 18, 2026 | 11.00 | 11.09 | 10.36 | 10.62 | -0.47 | -4.24% | 2,978,000 |
| Sep 17, 2026 | 11.08 | 11.33 | 10.85 | 11.09 | +0.32 | +2.97% | 1,388,200 |
| Sep 16, 2026 | 10.74 | 11.23 | 10.70 | 10.77 | +0.14 | +1.32% | 1,667,400 |
| Sep 15, 2026 | 10.90 | 11.27 | 10.59 | 10.63 | -0.49 | -4.41% | 3,117,000 |
| Sep 14, 2026 | 11.71 | 11.97 | 11.03 | 11.12 | -0.66 | -5.60% | 2,812,200 |
| Sep 11, 2026 | 12.35 | 12.45 | 11.77 | 11.78 | -0.37 | -3.05% | 1,068,000 |
| Sep 10, 2026 | 12.39 | 12.69 | 11.95 | 12.15 | -0.49 | -3.88% | 1,175,700 |
| Sep 9, 2026 | 13.11 | 13.24 | 12.61 | 12.64 | -0.74 | -5.53% | 867,100 |
| Sep 8, 2026 | 13.95 | 14.00 | 13.17 | 13.38 | -0.59 | -4.22% | 961,500 |
| Sep 4, 2026 | 13.92 | 14.30 | 13.51 | 13.97 | +0.04 | +0.29% | 890,300 |
| Sep 3, 2026 | 14.10 | 14.43 | 13.59 | 13.93 | -0.02 | -0.14% | 836,800 |
| Sep 2, 2026 | 13.67 | 14.28 | 13.67 | 13.95 | +0.20 | +1.45% | 834,500 |
| Sep 1, 2026 | 14.43 | 14.57 | 13.60 | 13.75 | -0.68 | -4.71% | 892,800 |
| Aug 31, 2026 | 14.60 | 14.63 | 14.22 | 14.43 | -0.31 | -2.10% | 948,500 |
| Aug 28, 2026 | 15.09 | 15.11 | 14.62 | 14.74 | -0.58 | -3.79% | 1,207,900 |
| Aug 27, 2026 | 14.92 | 15.50 | 14.92 | 15.32 | +0.41 | +2.75% | 816,100 |
| Aug 26, 2026 | 15.09 | 15.09 | 14.55 | 14.91 | -0.14 | -0.93% | 1,599,000 |
| Aug 25, 2026 | 14.49 | 15.16 | 14.28 | 15.05 | +0.56 | +3.86% | 987,300 |
| Aug 24, 2026 | 14.74 | 14.93 | 14.18 | 14.49 | -0.25 | -1.70% | 1,039,100 |
| Aug 21, 2026 | 14.96 | 15.50 | 14.11 | 14.74 | -0.11 | -0.74% | 2,022,100 |
| Aug 20, 2026 | 13.63 | 15.20 | 13.51 | 14.85 | +1.05 | +7.61% | 2,508,000 |
| Aug 19, 2026 | 13.70 | 14.33 | 13.66 | 13.80 | +0.37 | +2.76% | 1,315,300 |
| Aug 18, 2026 | 14.37 | 14.60 | 13.21 | 13.43 | -1.15 | -7.89% | 1,378,600 |
| Aug 17, 2026 | 14.07 | 14.70 | 14.07 | 14.58 | +0.28 | +1.96% | 1,236,100 |
| Aug 14, 2026 | 14.86 | 15.26 | 14.11 | 14.30 | -0.79 | -5.24% | 917,900 |
65 days, newest first. Daily bars as drawn on the QDEL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.