NASDAQ:QDEL | Historical Stock Price | QuidelOrtho Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$4.73$13.02$35.79$98.41$270.571991-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$73.70$73.70354,900——
2023-12-28$75.03$75.03231,300——
2023-12-27$75.44$75.44176,900——
2023-12-26$75.32$75.32213,600——
2023-12-22$73.98$73.98378,900——
2023-12-21$73.78$73.78963,200——
2023-12-20$70.96$70.96464,200——
2023-12-19$72.95$72.95509,800——
2023-12-18$70.50$70.50430,000——
2023-12-15$71.06$71.061,063,400——
2023-12-14$72.27$72.27827,600——
2023-12-13$70.56$70.56662,300——
2023-12-12$65.57$65.57375,200——
2023-12-11$65.77$65.77409,500——
2023-12-08$66.02$66.02710,300——
2023-12-07$66.67$66.67432,000——
2023-12-06$66.85$66.85428,600——
2023-12-05$66.44$66.44393,800——
2023-12-04$68.74$68.74453,800——
2023-12-01$69.22$69.22659,800——
2023-11-30$68.73$68.73537,600——
2023-11-29$70.12$70.12502,800——
2023-11-28$69.08$69.08459,100——
2023-11-27$69.36$69.36397,800——
2023-11-24$69.68$69.68130,200——
2023-11-22$69.02$69.02335,000——
2023-11-21$69.20$69.20662,000——
2023-11-20$68.30$68.30716,300——
2023-11-17$66.25$66.25693,000——
2023-11-16$65.57$65.57815,800——
2023-11-15$63.47$63.47424,600——
2023-11-14$61.07$61.07573,100——
2023-11-13$58.40$58.40425,600——
2023-11-10$59.33$59.33642,700——
2023-11-09$58.16$58.16475,200——
2023-11-08$60.29$60.29657,900——
2023-11-07$61.60$61.60580,600——
2023-11-06$62.84$62.84622,700——
2023-11-03$64.27$64.27747,600——
2023-11-02$62.75$62.751,208,700——
2023-11-01$60.50$60.50533,000——
2023-10-31$61.08$61.08556,500——
2023-10-30$60.15$60.15478,800——
2023-10-27$60.98$60.98370,000——
2023-10-26$62.34$62.34399,500——
2023-10-25$63.75$63.75347,900——
2023-10-24$66.24$66.24263,900——
2023-10-23$66.93$66.93267,200——
2023-10-20$67.18$67.18337,300——
2023-10-19$67.03$67.03479,500——
2023-10-18$68.69$68.69418,900——
2023-10-17$69.34$69.34396,600——
2023-10-16$67.98$67.98474,700——
2023-10-13$68.02$68.02614,300——
2023-10-12$64.94$64.941,453,100——
2023-10-11$69.21$69.21488,700——
2023-10-10$71.46$71.46265,900——
2023-10-09$70.64$70.64324,300——
2023-10-06$71.27$71.27399,900——
2023-10-05$73.76$73.76640,700——
2023-10-04$74.03$74.03385,800——
2023-10-03$72.98$72.98400,700——
2023-10-02$72.71$72.71458,800——
2023-09-29$73.04$73.04466,300——
2023-09-28$71.87$71.87440,600——
2023-09-27$71.19$71.19382,700——
2023-09-26$70.90$70.90475,100——
2023-09-25$71.56$71.56295,600——
2023-09-22$71.63$71.63397,000——
2023-09-21$71.82$71.82667,400——
2023-09-20$73.45$73.45488,400——
2023-09-19$75.78$75.78397,800——
2023-09-18$75.04$75.04599,600——
2023-09-15$75.74$75.741,718,500——
2023-09-14$76.37$76.37385,600——
2023-09-13$76.37$76.37571,300——
2023-09-12$73.72$73.72478,300——
2023-09-11$74.52$74.52488,300——
2023-09-08$74.64$74.64616,900——
2023-09-07$75.64$75.64886,500——
2023-09-06$77.78$77.78555,100——
2023-09-05$80.24$80.24392,600——
2023-09-01$83.63$83.63450,800——
2023-08-31$82.36$82.36430,700——
2023-08-30$82.79$82.79583,900——
2023-08-29$82.11$82.11823,100——
2023-08-28$77.22$77.22293,100——
2023-08-25$77.11$77.11341,300——
2023-08-24$78.33$78.33385,200——
2023-08-23$81.73$81.73480,900——
2023-08-22$81.36$81.36905,700——
2023-08-21$76.59$76.59518,800——
2023-08-18$74.29$74.29751,100——
2023-08-17$73.27$73.27574,200——
2023-08-16$71.97$71.97675,200——
2023-08-15$74.70$74.70913,200——
2023-08-14$76.34$76.34471,800——
2023-08-11$77.93$77.93639,000——
2023-08-10$77.39$77.39604,700——
2023-08-09$76.28$76.281,602,800——
2023-08-08$82.26$82.26709,100——
2023-08-07$83.90$83.90429,100——
2023-08-04$83.59$83.59436,700——
2023-08-03$83.00$83.00385,600——
2023-08-02$83.37$83.37442,400——
2023-08-01$85.08$85.08380,100——
2023-07-31$87.36$87.36277,800——
2023-07-28$87.12$87.12258,200——
2023-07-27$86.60$86.60304,400——
2023-07-26$88.26$88.26337,100——
2023-07-25$88.63$88.63445,800——
2023-07-24$88.30$88.30432,700——
2023-07-21$87.01$87.01594,300——
2023-07-20$84.81$84.81449,800——
2023-07-19$83.69$83.69510,200——
2023-07-18$83.58$83.58551,100——
2023-07-17$83.13$83.13486,700——
2023-07-14$85.43$85.43325,700——
2023-07-13$87.52$87.52190,900——
2023-07-12$87.27$87.27261,200——
2023-07-11$86.38$86.38270,500——
2023-07-10$85.05$85.05451,300——
2023-07-07$84.05$84.05491,300——
2023-07-06$82.52$82.52497,300——
2023-07-05$83.72$83.72464,800——
2023-07-03$83.25$83.25198,400——
2023-06-30$82.86$82.86291,200——
2023-06-29$81.45$81.45526,100——
2023-06-28$81.30$81.30495,000——
2023-06-27$81.09$81.09608,800——
2023-06-26$83.81$83.81207,300——
2023-06-23$84.37$84.37633,300——
2023-06-22$85.56$85.56227,500——
2023-06-21$85.58$85.58235,000——
2023-06-20$87.33$87.33467,300——
2023-06-16$87.62$87.621,289,100——
2023-06-15$86.36$86.36425,800——
2023-06-14$84.64$84.64298,900——
2023-06-13$85.82$85.82337,600——
2023-06-12$84.20$84.20300,800——
2023-06-09$84.74$84.74255,300——
2023-06-08$84.62$84.62211,200——
2023-06-07$86.44$86.44218,900——
2023-06-06$85.74$85.74290,900——
2023-06-05$85.05$85.05269,200——
2023-06-02$86.16$86.16217,400——
2023-06-01$85.65$85.65251,700——
2023-05-31$85.14$85.14362,600——
2023-05-30$86.49$86.49192,700——
2023-05-26$85.54$85.54174,700——
2023-05-25$84.72$84.72403,900——
2023-05-24$86.91$86.91361,600——
2023-05-23$88.78$88.78494,300——
2023-05-22$89.25$89.25293,900——
2023-05-19$87.44$87.44349,000——
2023-05-18$86.98$86.98328,900——
2023-05-17$87.65$87.65355,300——
2023-05-16$86.21$86.21263,700——
2023-05-15$87.09$87.09294,500——
2023-05-12$87.32$87.32306,800——
2023-05-11$86.30$86.30198,300——
2023-05-10$87.17$87.17355,400——
2023-05-09$86.09$86.09367,000——
2023-05-08$88.25$88.25308,000——
2023-05-05$88.61$88.61441,300——
2023-05-04$87.14$87.14670,200——
2023-05-03$93.23$93.23693,800——
2023-05-02$91.45$91.45296,400——
2023-05-01$91.97$91.97215,300——
2023-04-28$89.95$89.95271,400——
2023-04-27$89.27$89.27206,200——
2023-04-26$88.67$88.67258,900——
2023-04-25$89.55$89.55343,300——
2023-04-24$92.60$92.60259,000——
2023-04-21$91.00$91.00186,500——
2023-04-20$89.57$89.57307,200——
2023-04-19$90.64$90.64328,800——
2023-04-18$90.49$90.49451,300——
2023-04-17$92.18$92.18408,700——
2023-04-14$94.16$94.161,377,700——
2023-04-13$89.67$89.67236,100——
2023-04-12$89.16$89.16425,500——
2023-04-11$91.74$91.74270,900——
2023-04-10$90.55$90.55367,500——
2023-04-06$90.09$90.09394,300——
2023-04-05$89.47$89.47332,400——
2023-04-04$88.84$88.84290,200——
2023-04-03$89.70$89.70268,000——
2023-03-31$89.09$89.09285,300——
2023-03-30$88.08$88.08313,800——
2023-03-29$87.86$87.86234,900——
2023-03-28$87.46$87.46231,800——
2023-03-27$87.97$87.97230,200——
2023-03-24$87.08$87.08306,900——
2023-03-23$85.17$85.17356,200——
2023-03-22$85.97$85.97424,400——
2023-03-21$85.90$85.90334,300——
2023-03-20$85.83$85.83319,000——
2023-03-17$85.03$85.03672,300——
2023-03-16$86.71$86.71433,100——
2023-03-15$84.79$84.79385,500——
2023-03-14$85.41$85.41383,000——
2023-03-13$82.98$82.98373,500——
2023-03-10$83.26$83.26638,300——
2023-03-09$86.36$86.36439,500——
2023-03-08$85.55$85.55342,000——
2023-03-07$87.56$87.56385,900——
2023-03-06$86.92$86.92467,100——
2023-03-03$88.33$88.33297,300——
2023-03-02$88.25$88.25533,800——
2023-03-01$85.46$85.46349,200——
2023-02-28$86.94$86.94378,600——
2023-02-27$87.65$87.65300,800——
2023-02-24$87.51$87.51647,500——
2023-02-23$88.71$88.71476,700——
2023-02-22$89.82$89.82450,500——
2023-02-21$89.70$89.70714,000——
2023-02-17$91.39$91.39855,200——
2023-02-16$90.68$90.681,527,100——
2023-02-15$86.23$86.23918,600——
2023-02-14$85.81$85.81482,600——
2023-02-13$86.22$86.22409,900——
2023-02-10$86.50$86.50520,700——
2023-02-09$85.77$85.77651,900——
2023-02-08$87.50$87.50309,900——
2023-02-07$89.99$89.99622,000——
2023-02-06$89.25$89.25326,100——
2023-02-03$89.70$89.70394,100——
2023-02-02$91.46$91.46793,500——
2023-02-01$88.51$88.51625,200——
2023-01-31$85.61$85.61414,600——
2023-01-30$85.12$85.12226,900——
2023-01-27$86.31$86.31309,200——
2023-01-26$86.17$86.17227,100——
2023-01-25$85.82$85.82286,600——
2023-01-24$86.70$86.70310,700——
2023-01-23$90.98$90.98416,200——
2023-01-20$88.13$88.13385,500——
2023-01-19$86.28$86.28357,600——
2023-01-18$85.10$85.10269,000——
2023-01-17$84.05$84.05353,800——
2023-01-13$84.58$84.58422,700——
2023-01-12$84.26$84.26535,000——
2023-01-11$84.90$84.90607,700——
2023-01-10$84.74$84.741,191,500——
2023-01-09$86.16$86.161,786,800——
2023-01-06$90.77$90.77679,200——
2023-01-05$88.74$88.74485,000——
2023-01-04$88.31$88.31587,900——
2023-01-03$85.00$85.00581,000——