Adaptive Biotechnologies Corporation (ADPT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +24.7%
- 3M
- +51.9%
- YTD
- +30.9%
- 1Y
- +77.3%
- 3Y
- +51.1%
- 5Y
- -11.1%
Loading 10-year price history...
ADPT Historical Performance
ADPT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -25.8%
- 2020 annual price return
- +101.3%
- 2021 annual price return
- -49.7%
- 2022 annual price return
- -73.6%
- 2023 annual price return
- -37.2%
- 2024 annual price return
- +25.8%
- 2025 annual price return
- +162.4%
- 2026 annual price return
- +0.7%
ADPT Stock Price Trajectory (2019–2026)
As of July 8, 2026, Adaptive Biotechnologies Corporation (ADPT) trades at $20.82, representing a +77.3% return over the past year. The stock has delivered a -44.5% total return over five years (-11.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $71.25 on January 19, 2021. From this peak, ADPT has corrected -70.8%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NTRA (+77.2% 1Y), EXAS (+99.9% 1Y), and PACB (+6.1% 1Y), ADPT has underperformed the peer group average. Compare ADPT vs NTRA →
ADPT Historical Price Data · from 2019
Rows 1–50 of 1,766| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.56 | 21.63 | 20.45 | 20.82 | 2.43M | -3.16% |
| 2026-07-06 | 21.11 | 21.90 | 21.00 | 21.50 | 2.48M | +1.46% |
| 2026-07-02 | 22.37 | 22.80 | 21.09 | 21.19 | 3.20M | -5.27% |
| 2026-07-01 | 21.46 | 22.54 | 21.40 | 22.37 | 3.28M | +4.29% |
| 2026-06-30 | 21.08 | 21.56 | 20.70 | 21.45 | 3.32M | +0.23% |
| 2026-06-29 | 21.17 | 21.64 | 20.73 | 21.40 | 899K | +2.10% |
| 2026-06-26 | 20.05 | 21.00 | 19.96 | 20.96 | 0 | +3.51% |
| 2026-06-25 | 19.53 | 20.59 | 19.53 | 20.25 | 3.96M | +4.71% |
| 2026-06-24 | 17.60 | 19.74 | 17.54 | 19.34 | 5.27M | +12.25% |
| 2026-06-23 | 17.27 | 17.89 | 17.13 | 17.23 | 2.27M | -0.81% |
| 2026-06-22 | 17.50 | 17.89 | 17.27 | 17.37 | 2.22M | -0.91% |
| 2026-06-18 | 17.00 | 17.56 | 17.00 | 17.53 | 3.74M | +4.47% |
| 2026-06-17 | 16.80 | 17.39 | 16.43 | 16.78 | 13.47M | -2.56% |
| 2026-06-16 | 16.16 | 18.06 | 15.90 | 17.22 | 6.82M | -1.37% |
| 2026-06-15 | 18.38 | 18.38 | 17.13 | 17.46 | 2.75M | -0.80% |
| 2026-06-12 | 19.34 | 19.52 | 17.10 | 17.60 | 2.96M | -6.03% |
| 2026-06-11 | 17.78 | 19.31 | 16.80 | 18.73 | 5.39M | +9.72% |
| 2026-06-10 | 17.20 | 18.23 | 17.02 | 17.07 | 2.98M | -1.67% |
| 2026-06-09 | 16.93 | 17.53 | 16.54 | 17.36 | 2.16M | +3.95% |
| 2026-06-08 | 17.16 | 17.49 | 16.68 | 16.70 | 1.67M | -1.18% |
| 2026-06-05 | 18.05 | 18.20 | 16.67 | 16.90 | 2.13M | -6.53% |
| 2026-06-04 | 16.00 | 18.13 | 15.96 | 18.08 | 4.05M | +13.07% |
| 2026-06-03 | 15.04 | 16.00 | 14.76 | 15.99 | 2.11M | +5.61% |
| 2026-06-02 | 15.18 | 15.33 | 14.84 | 15.14 | 1.59M | -0.59% |
| 2026-06-01 | 14.99 | 15.47 | 14.74 | 15.23 | 1.54M | +0.53% |
| 2026-05-29 | 15.19 | 15.59 | 15.13 | 15.15 | 1.82M | -0.26% |
| 2026-05-28 | 13.87 | 15.22 | 13.81 | 15.19 | 1.58M | +9.75% |
| 2026-05-27 | 14.12 | 14.18 | 13.75 | 13.84 | 2.75M | -2.05% |
| 2026-05-26 | 13.99 | 14.19 | 13.66 | 14.13 | 905K | +1.80% |
| 2026-05-22 | 14.00 | 14.27 | 13.73 | 13.88 | 1.20M | +0.07% |
| 2026-05-21 | 13.74 | 13.91 | 13.39 | 13.87 | 929K | -0.64% |
| 2026-05-20 | 12.96 | 13.99 | 12.91 | 13.96 | 1.90M | +7.72% |
| 2026-05-19 | 12.60 | 13.02 | 12.53 | 12.96 | 1.22M | +1.97% |
| 2026-05-18 | 12.82 | 13.38 | 12.50 | 12.71 | 1.56M | -0.94% |
| 2026-05-15 | 12.93 | 13.15 | 12.81 | 12.83 | 1.49M | -2.66% |
| 2026-05-14 | 13.17 | 13.35 | 12.96 | 13.18 | 1.53M | +0.38% |
| 2026-05-13 | 13.54 | 13.57 | 12.95 | 13.13 | 1.25M | -3.67% |
| 2026-05-12 | 13.42 | 13.71 | 13.26 | 13.63 | 1.21M | +0.66% |
| 2026-05-11 | 13.91 | 14.05 | 13.43 | 13.54 | 1.40M | -1.96% |
| 2026-05-08 | 14.46 | 14.46 | 13.55 | 13.81 | 1.48M | -5.99% |
| 2026-05-07 | 14.58 | 15.06 | 14.22 | 14.69 | 1.90M | +1.80% |
| 2026-05-06 | 14.64 | 14.89 | 12.99 | 14.43 | 4.90M | +4.72% |
| 2026-05-05 | 14.74 | 14.76 | 13.64 | 13.78 | 3.09M | -4.97% |
| 2026-05-04 | 14.23 | 14.83 | 14.15 | 14.50 | 2.15M | +1.61% |
| 2026-05-01 | 14.20 | 14.40 | 14.03 | 14.27 | 935K | +1.21% |
| 2026-04-30 | 13.54 | 14.15 | 13.54 | 14.10 | 874K | +4.21% |
| 2026-04-29 | 13.89 | 14.06 | 13.22 | 13.53 | 1.09M | -3.63% |
| 2026-04-28 | 14.14 | 14.30 | 13.71 | 14.04 | 1.17M | -1.20% |
| 2026-04-27 | 14.03 | 14.36 | 14.03 | 14.21 | 1.03M | +0.50% |
| 2026-04-24 | 13.82 | 14.18 | 13.74 | 14.14 | 835K | +2.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADPT — Frequently Asked Questions
Quick answers to the most common questions about buying ADPT stock.
How has ADPT stock performed recently?
ADPT returned +77.3% over the past year, beating its 5-year annualized CAGR of -11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADPT's all-time high price?
Adaptive Biotechnologies Corporation reached $71.25 on 2021-01-19. The 52-week high is $22.80. Current 1-year return of +77.3% places the stock closer to historical peaks.
Where can I download ADPT historical price data?
This page provides ADPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.