Adaptive Biotechnologies Stock Price History
NASDAQ: ADPTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
26.49+0.40 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADPT price history at a glance
The price history for Adaptive Biotechnologies (ADPT) on this page begins on June 24, 2019, when the stock closed at $48.30; it most recently closed at $26.49 on October 5, 2026. The highest price in this record is $71.25, reached on January 18, 2021; the latest close is 62.8% below that peak. Across the 6 complete calendar years in the table, ADPT finished higher in 3 and lower in 3. Its best year was 2025 (+121.0%) and its worst was 2022 (-72.8%).
Over roughly 7 years the share price changed -45.2%, a -7.9% compound annual price return (excluding dividends). In the last 12 months alone, ADPT has gained 69.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $71.25
- Date of high
- Jan 18, 2021
- Low since 2019
- $2.28
- Date of low
- Apr 15, 2024
- 52-week high
- $30.74
- 52-week low
- $12.00
- IPO year
- 2019
- Last close
- $26.49
ADPT returns
1 week
-6.56%
1 month
+8.48%
3 months
+25.78%
6 months
+107.11%
Year to date
+63.12%
1 year
+69.27%
3 years
+518.20%
5 years
-20.93%
ADPT price return, excluding dividends.
ADPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.49 | +66.50% |
| 2025 | 15.91 | +120.97% |
| 2024 | 7.20 | +46.94% |
| 2023 | 4.90 | -35.86% |
| 2022 | 7.64 | -72.77% |
| 2021 | 28.06 | -52.55% |
| 2020 | 59.13 | +98.42% |
| 2019* | 29.80 | -38.30% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ADPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.11 | 26.85 | 25.97 | 26.49 | +1.53% | |
| 25.71 | 26.14 | 25.14 | 26.09 | -0.72% | |
| 26.35 | 26.93 | 25.87 | 26.28 | -2.30% | |
| 30.22 | 30.74 | 26.85 | 26.90 | -9.85% | |
| 28.57 | 29.86 | 28.16 | 29.84 | +5.26% | |
| 27.59 | 28.41 | 27.31 | 28.35 | +3.58% | |
| 28.89 | 29.00 | 27.15 | 27.37 | -5.29% | |
| 28.80 | 29.52 | 28.75 | 28.90 | +0.45% | |
| 29.28 | 29.80 | 28.63 | 28.77 | +0.91% | |
| 29.00 | 29.52 | 28.07 | 28.51 | -3.13% | |
| 29.96 | 29.96 | 28.88 | 29.43 | -0.47% | |
| 28.00 | 29.58 | 27.50 | 29.57 | +6.02% | |
| 27.74 | 28.35 | 27.60 | 27.89 | -0.61% | |
| 27.30 | 28.36 | 26.73 | 28.06 | +0.72% | |
| 28.69 | 28.78 | 27.70 | 27.86 | -2.62% | |
| 28.55 | 28.68 | 27.91 | 28.61 | +0.21% | |
| 28.23 | 28.72 | 27.77 | 28.55 | +3.18% | |
| 27.09 | 28.72 | 27.03 | 27.67 | +3.71% | |
| 24.80 | 27.34 | 24.71 | 26.68 | +7.67% | |
| 24.26 | 24.88 | 23.97 | 24.78 | +2.40% | |
| 24.23 | 24.79 | 23.93 | 24.20 | -0.12% | |
| 23.81 | 24.65 | 23.53 | 24.23 | -0.78% | |
| 24.05 | 24.68 | 23.89 | 24.42 | +0.33% | |
| 23.98 | 24.60 | 23.62 | 24.34 | +0.25% | |
| 24.06 | 24.40 | 23.94 | 24.28 | -1.18% | |
| 25.18 | 25.36 | 23.84 | 24.57 | -0.36% | |
| 24.40 | 25.23 | 24.19 | 24.66 | +1.31% | |
| 24.91 | 25.11 | 24.20 | 24.34 | -2.33% | |
| 24.61 | 25.02 | 23.87 | 24.92 | -1.07% | |
| 26.54 | 26.58 | 25.13 | 25.19 | -4.73% | |
| 26.23 | 26.87 | 26.11 | 26.44 | +1.07% | |
| 26.00 | 26.51 | 25.82 | 26.16 | -0.34% | |
| 25.81 | 26.49 | 25.23 | 26.25 | +2.74% | |
| 25.80 | 25.99 | 25.09 | 25.55 | -1.69% | |
| 25.37 | 26.03 | 24.93 | 25.99 | +2.16% | |
| 24.78 | 26.09 | 24.78 | 25.44 | -0.20% | |
| 25.38 | 26.16 | 25.16 | 25.49 | +3.79% | |
| 24.24 | 25.15 | 23.92 | 24.56 | -0.85% | |
| 24.45 | 25.64 | 24.45 | 24.77 | +0.12% | |
| 24.27 | 24.95 | 24.00 | 24.74 | +1.14% | |
| 25.54 | 25.54 | 24.41 | 24.46 | -3.13% | |
| 25.34 | 25.54 | 24.87 | 25.25 | -0.55% | |
| 25.38 | 26.09 | 25.01 | 25.39 | -0.24% | |
| 24.90 | 26.16 | 24.65 | 25.45 | +2.09% | |
| 24.69 | 24.95 | 24.28 | 24.93 | +5.64% | |
| 24.58 | 24.58 | 23.41 | 23.60 | -4.07% | |
| 24.54 | 24.96 | 24.22 | 24.60 | +0.20% | |
| 23.60 | 24.62 | 23.03 | 24.55 | +6.23% | |
| 22.92 | 23.56 | 21.83 | 23.11 | +2.39% | |
| 24.57 | 24.57 | 22.41 | 22.57 | -6.66% | |
| 22.20 | 24.34 | 22.07 | 24.18 | +7.18% | |
| 22.48 | 23.08 | 21.74 | 22.56 | +0.18% | |
| 22.72 | 22.99 | 21.93 | 22.52 | -0.09% | |
| 22.70 | 23.00 | 21.78 | 22.54 | +1.21% | |
| 22.56 | 22.77 | 21.83 | 22.27 | -0.18% | |
| 21.95 | 22.91 | 21.95 | 22.31 | +1.64% | |
| 22.25 | 22.65 | 21.54 | 21.95 | -2.79% | |
| 21.63 | 22.60 | 20.90 | 22.58 | +3.29% | |
| 22.54 | 22.90 | 21.63 | 21.86 | -4.62% | |
| 21.43 | 23.02 | 21.36 | 22.92 | +3.71% | |
| 22.88 | 23.15 | 21.46 | 22.10 | -3.49% | |
| 21.77 | 22.99 | 21.69 | 22.90 | +6.86% | |
| 21.16 | 21.54 | 20.84 | 21.43 | +1.95% | |
| 20.76 | 21.55 | 20.46 | 21.02 | -0.19% | |
| 21.92 | 22.13 | 20.72 | 21.06 | -3.39% | |
| 20.39 | 21.94 | 20.25 | 21.80 | +8.13% | |
| 20.11 | 20.57 | 19.77 | 20.16 | -3.17% | |
| 21.37 | 21.63 | 20.45 | 20.82 | -3.16% | |
| 21.11 | 21.90 | 21.00 | 21.50 | +1.46% | |
| 22.50 | 22.80 | 21.09 | 21.19 | -5.27% | |
| 21.46 | 22.54 | 21.40 | 22.37 | +4.29% | |
| 21.08 | 21.56 | 20.71 | 21.45 | +0.23% | |
| 21.20 | 21.64 | 20.73 | 21.40 | +2.10% | |
| 20.08 | 21.01 | 19.96 | 20.96 | +3.51% | |
| 19.61 | 20.64 | 19.53 | 20.25 | +4.71% | |
| 17.68 | 19.74 | 17.54 | 19.34 | +12.25% | |
| 17.14 | 17.89 | 17.13 | 17.23 | -0.81% | |
| 17.50 | 17.89 | 17.28 | 17.37 | -0.91% | |
| 17.11 | 17.57 | 17.00 | 17.53 | +4.47% | |
| 16.84 | 17.39 | 16.43 | 16.78 | -2.56% | |
| 16.16 | 18.06 | 15.90 | 17.22 | -1.37% | |
| 18.38 | 18.38 | 17.13 | 17.46 | -0.80% | |
| 19.53 | 19.53 | 17.10 | 17.60 | -6.03% | |
| 17.72 | 19.31 | 16.80 | 18.73 | +9.72% | |
| 17.15 | 18.23 | 17.01 | 17.07 | -1.67% | |
| 16.93 | 17.53 | 16.54 | 17.36 | +3.95% | |
| 17.16 | 17.49 | 16.68 | 16.70 | -1.18% | |
| 17.90 | 18.29 | 16.68 | 16.90 | -6.53% | |
| 16.00 | 18.13 | 15.96 | 18.08 | +13.07% | |
| 15.05 | 16.00 | 14.76 | 15.99 | +5.61% | |
| 15.18 | 15.33 | 14.84 | 15.14 | -0.59% | |
| 14.99 | 15.47 | 14.74 | 15.23 | +0.53% | |
| 15.19 | 15.59 | 15.10 | 15.15 | -0.26% | |
| 13.87 | 15.22 | 13.81 | 15.19 | +9.75% | |
| 14.12 | 14.18 | 13.75 | 13.84 | -2.05% | |
| 14.00 | 14.19 | 13.66 | 14.13 | +1.80% | |
| 14.00 | 14.27 | 13.73 | 13.88 | +0.07% | |
| 13.74 | 13.92 | 13.39 | 13.87 | -0.64% | |
| 13.05 | 13.99 | 12.92 | 13.96 | +7.72% | |
| 12.71 | 13.02 | 12.53 | 12.96 | +1.97% | |
| 12.82 | 13.39 | 12.50 | 12.71 | -0.94% | |
| 12.93 | 13.15 | 12.81 | 12.83 | -2.66% | |
| 13.19 | 13.35 | 12.96 | 13.18 | +0.38% | |
| 13.54 | 13.57 | 12.95 | 13.13 | -3.67% | |
| 13.42 | 13.72 | 13.26 | 13.63 | +0.66% | |
| 13.91 | 14.10 | 13.43 | 13.54 | -1.96% | |
| 14.46 | 14.46 | 13.56 | 13.81 | -5.99% | |
| 14.58 | 15.06 | 14.22 | 14.69 | +1.80% | |
| 14.64 | 14.98 | 12.98 | 14.43 | +4.72% | |
| 14.74 | 14.83 | 13.64 | 13.78 | -4.97% | |
| 14.15 | 14.83 | 14.15 | 14.50 | +1.61% | |
| 14.20 | 14.40 | 14.03 | 14.27 | +1.21% | |
| 13.54 | 14.16 | 13.54 | 14.10 | +4.21% | |
| 13.89 | 14.06 | 13.22 | 13.53 | -3.63% | |
| 14.21 | 14.30 | 13.71 | 14.04 | -1.20% | |
| 14.03 | 14.36 | 14.03 | 14.21 | +0.50% | |
| 13.82 | 14.18 | 13.74 | 14.14 | +2.32% | |
| 14.18 | 14.45 | 13.50 | 13.82 | -2.68% | |
| 14.44 | 14.55 | 13.97 | 14.20 | -0.07% | |
| 14.59 | 15.15 | 14.17 | 14.21 | -2.54% | |
| 14.25 | 14.86 | 14.11 | 14.58 | +0.76% | |
| 14.55 | 14.91 | 14.39 | 14.47 | +2.77% | |
| 14.29 | 14.52 | 14.02 | 14.08 | -3.10% | |
| 14.53 | 14.86 | 14.44 | 14.53 | 0.00% | |
| 14.17 | 14.80 | 14.08 | 14.53 | +2.83% | |
| 12.83 | 14.27 | 12.82 | 14.13 | +10.48% | |
| 13.43 | 13.60 | 12.36 | 12.79 | -4.55% | |
| 14.70 | 14.74 | 13.37 | 13.40 | -9.70% | |
| 15.00 | 15.61 | 14.45 | 14.84 | +8.24% | |
| 13.95 | 14.06 | 13.39 | 13.71 | -2.63% | |
| 14.71 | 14.90 | 14.05 | 14.08 | -4.93% | |
| 13.81 | 14.89 | 13.81 | 14.81 | +2.63% | |
| 14.00 | 14.66 | 13.84 | 14.43 | +3.96% | |
| 13.14 | 13.90 | 13.09 | 13.88 | +8.02% | |
| 12.45 | 13.02 | 12.27 | 12.85 | +3.55% | |
| 13.84 | 13.86 | 12.02 | 12.41 | -11.10% | |
| 13.86 | 14.36 | 13.82 | 13.96 | -1.34% | |
| 14.23 | 14.51 | 13.94 | 14.15 | +1.80% | |
| 13.55 | 13.95 | 13.41 | 13.90 | +1.76% | |
| 14.00 | 14.12 | 13.57 | 13.66 | +0.59% | |
| 13.36 | 13.60 | 13.18 | 13.58 | +0.59% | |
| 13.10 | 13.60 | 12.97 | 13.50 | +1.66% | |
| 13.23 | 13.41 | 13.02 | 13.28 | -0.82% | |
| 13.35 | 13.67 | 13.13 | 13.39 | +0.53% | |
| 13.41 | 13.88 | 13.21 | 13.32 | +1.14% | |
| 13.05 | 13.28 | 12.69 | 13.17 | +5.78% | |
| 13.83 | 13.94 | 12.00 | 12.45 | -12.45% | |
| 14.38 | 14.39 | 13.81 | 14.22 | -2.07% | |
| 14.95 | 15.05 | 14.11 | 14.52 | -2.88% | |
| 14.50 | 15.17 | 14.21 | 14.95 | +0.61% | |
| 15.48 | 15.69 | 14.81 | 14.86 | -6.72% | |
| 16.20 | 16.35 | 15.74 | 15.93 | -3.10% | |
| 16.15 | 16.95 | 16.15 | 16.44 | +2.24% | |
| 15.54 | 16.56 | 15.11 | 16.08 | -0.25% | |
| 15.51 | 16.20 | 15.50 | 16.12 | +0.62% | |
| 16.23 | 16.23 | 15.81 | 16.02 | -2.67% | |
| 16.31 | 16.48 | 15.77 | 16.46 | +1.54% | |
| 16.18 | 16.50 | 15.85 | 16.21 | +1.00% | |
| 15.39 | 16.21 | 15.39 | 16.05 | +4.29% | |
| 14.82 | 15.48 | 14.76 | 15.39 | +1.25% | |
| 15.91 | 15.94 | 15.03 | 15.20 | -5.30% | |
| 15.74 | 16.18 | 15.57 | 16.05 | +1.13% | |
| 15.76 | 16.08 | 15.60 | 15.87 | +0.51% | |
| 15.98 | 16.35 | 15.72 | 15.79 | -1.56% | |
| 15.53 | 16.42 | 15.42 | 16.04 | +3.22% | |
| 15.66 | 15.81 | 15.07 | 15.54 | -0.51% | |
| 15.80 | 15.94 | 14.85 | 15.62 | -0.13% | |
| 15.84 | 16.08 | 15.49 | 15.64 | -1.39% | |
| 15.89 | 16.18 | 15.30 | 15.86 | +0.57% | |
| 17.82 | 17.98 | 15.07 | 15.77 | -4.25% | |
| 17.17 | 17.88 | 16.37 | 16.47 | -4.80% | |
| 18.46 | 18.51 | 16.87 | 17.30 | -6.49% | |
| 18.66 | 19.80 | 18.03 | 18.50 | +0.60% | |
| 18.29 | 18.88 | 18.13 | 18.39 | -0.59% | |
| 18.17 | 18.70 | 17.99 | 18.50 | +0.71% | |
| 18.41 | 18.48 | 17.65 | 18.37 | -0.70% | |
| 19.25 | 19.35 | 18.43 | 18.50 | -3.80% | |
| 19.20 | 19.42 | 18.75 | 19.23 | +0.58% | |
| 18.52 | 19.29 | 18.25 | 19.12 | +3.07% | |
| 19.05 | 19.10 | 18.24 | 18.55 | -2.68% | |
| 17.76 | 19.16 | 17.54 | 19.06 | +8.48% | |
| 17.79 | 17.99 | 17.32 | 17.57 | -1.68% | |
| 16.55 | 18.14 | 16.55 | 17.87 | +2.00% | |
| 17.79 | 17.89 | 17.40 | 17.52 | -1.46% | |
| 18.15 | 18.39 | 17.66 | 17.78 | -1.44% | |
| 17.98 | 18.18 | 17.56 | 18.04 | -0.17% | |
| 18.29 | 18.49 | 17.44 | 18.07 | -1.04% | |
| 17.51 | 18.50 | 17.32 | 18.26 | +15.86% | |
| 16.01 | 16.29 | 15.46 | 15.76 | -1.25% | |
| 16.52 | 16.81 | 15.53 | 15.96 | -4.60% | |
| 16.21 | 17.33 | 16.21 | 16.73 | +3.85% | |
| 16.17 | 16.82 | 15.78 | 16.11 | -0.37% | |
| 15.78 | 16.19 | 15.31 | 16.17 | +1.63% | |
| 16.27 | 16.47 | 15.74 | 15.91 | -2.03% | |
| 16.47 | 16.82 | 16.12 | 16.24 | -1.10% | |
| 16.54 | 16.62 | 16.05 | 16.42 | -1.38% | |
| 16.52 | 16.82 | 16.35 | 16.65 | -0.30% | |
| 16.64 | 17.04 | 16.48 | 16.70 | +0.12% | |
| 16.51 | 16.78 | 16.33 | 16.68 | -0.42% | |
| 17.21 | 17.42 | 16.66 | 16.75 | -3.79% | |
| 17.06 | 17.50 | 16.86 | 17.41 | +2.41% | |
| 16.51 | 17.17 | 16.34 | 17.00 | +3.03% | |
| 16.53 | 16.99 | 16.46 | 16.50 | +2.36% | |
| 15.81 | 16.48 | 15.60 | 16.12 | +1.19% | |
| 15.66 | 16.06 | 15.50 | 15.93 | +1.53% | |
| 16.03 | 16.08 | 15.35 | 15.69 | +1.62% | |
| 15.38 | 15.53 | 15.11 | 15.44 | +0.13% | |
| 15.74 | 16.07 | 14.94 | 15.42 | -2.03% | |
| 14.93 | 16.26 | 14.91 | 15.74 | +5.92% | |
| 14.74 | 15.62 | 14.69 | 14.86 | -0.60% | |
| 14.71 | 15.24 | 14.58 | 14.95 | +1.36% | |
| 16.24 | 16.25 | 14.65 | 14.75 | -15.52% | |
| 16.86 | 17.58 | 16.45 | 17.46 | +1.93% | |
| 18.87 | 18.87 | 16.50 | 17.13 | -8.35% | |
| 18.84 | 19.27 | 18.52 | 18.69 | -0.80% | |
| 19.26 | 19.31 | 18.59 | 18.84 | -4.17% | |
| 19.72 | 19.72 | 19.25 | 19.66 | -0.30% | |
| 20.23 | 20.34 | 19.40 | 19.72 | -2.95% | |
| 20.36 | 20.76 | 19.60 | 20.32 | -0.68% | |
| 18.95 | 20.65 | 18.40 | 20.46 | +9.94% | |
| 16.28 | 18.98 | 16.18 | 18.61 | +14.03% | |
| 15.58 | 16.97 | 15.58 | 16.32 | +7.72% | |
| 13.85 | 15.38 | 13.73 | 15.15 | +10.18% | |
| 13.53 | 13.95 | 13.28 | 13.75 | +0.29% | |
| 14.00 | 14.24 | 13.65 | 13.71 | -2.77% | |
| 13.71 | 14.21 | 13.45 | 14.10 | -0.28% | |
| 14.18 | 14.29 | 13.93 | 14.14 | -2.48% | |
| 14.64 | 15.05 | 14.36 | 14.50 | -0.21% | |
| 14.65 | 14.95 | 14.26 | 14.53 | -1.22% | |
| 14.88 | 15.19 | 14.35 | 14.71 | -0.54% | |
| 15.31 | 15.37 | 14.53 | 14.79 | -4.95% | |
| 16.95 | 17.38 | 15.38 | 15.56 | -11.54% | |
| 16.85 | 17.75 | 16.62 | 17.59 | +3.96% | |
| 16.77 | 17.51 | 16.51 | 16.92 | -2.42% | |
| 17.26 | 17.53 | 17.00 | 17.34 | -0.12% | |
| 16.90 | 17.76 | 16.81 | 17.36 | +2.66% | |
| 16.98 | 17.37 | 16.78 | 16.91 | +0.65% | |
| 16.91 | 17.40 | 16.59 | 16.80 | -0.59% | |
| 17.01 | 17.18 | 16.80 | 16.90 | -1.29% | |
| 17.26 | 17.48 | 16.98 | 17.12 | -0.58% | |
| 17.20 | 17.59 | 17.16 | 17.22 | +0.35% | |
| 16.44 | 17.38 | 16.39 | 17.16 | +4.32% | |
| 17.02 | 17.24 | 16.21 | 16.45 | -5.19% | |
| 17.79 | 17.89 | 17.08 | 17.35 | -2.69% | |
| 16.73 | 17.87 | 16.63 | 17.83 | +9.39% | |
| 17.00 | 17.20 | 16.28 | 16.30 | -5.62% | |
| 17.11 | 17.62 | 16.97 | 17.27 | +0.94% | |
| 16.00 | 17.14 | 15.92 | 17.11 | +9.82% | |
| 15.24 | 15.78 | 15.21 | 15.58 | +0.52% | |
| 15.50 | 15.94 | 15.21 | 15.50 | +2.18% | |
| 15.79 | 15.83 | 15.13 | 15.17 | -3.07% | |
| 15.57 | 15.68 | 15.17 | 15.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADPT chart for longer ranges.