Intellia Therapeutics, Inc. (NTLA) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +29.2%
- 3M
- +28.6%
- YTD
- +89.3%
- 1Y
- +70.0%
- 3Y
- -23.8%
- 5Y
- -34.5%
Loading 10-year price history...
NTLA Historical Performance
NTLA Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -40.7%
- 2017 annual price return
- +42.6%
- 2018 annual price return
- -36.5%
- 2019 annual price return
- +7.1%
- 2020 annual price return
- +273.1%
- 2021 annual price return
- +111.5%
- 2022 annual price return
- -70.7%
- 2023 annual price return
- -12.0%
- 2024 annual price return
- -62.2%
- 2025 annual price return
- -26.4%
- 2026 annual price return
- +49.6%
NTLA Stock Price Trajectory (2016–2026)
As of July 8, 2026, Intellia Therapeutics, Inc. (NTLA) trades at $17.43, representing a +70.0% return over the past year. The stock has delivered a -88.0% total return over five years (-34.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $202.73 on June 30, 2021. From this peak, NTLA has corrected -91.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers EDIT (+47.6% 1Y), CRSP (+18.7% 1Y), and BEAM (+97.7% 1Y), NTLA has underperformed the peer group average. Compare NTLA vs EDIT →
NTLA Historical Price Data · from 2016
Rows 1–50 of 2,556| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.85 | 18.10 | 16.85 | 17.43 | 3.15M | -2.30% |
| 2026-07-06 | 17.33 | 18.08 | 16.17 | 17.84 | 3.83M | +1.59% |
| 2026-07-02 | 17.63 | 18.48 | 17.30 | 17.56 | 4.16M | +1.86% |
| 2026-07-01 | 16.85 | 17.83 | 16.72 | 17.24 | 3.72M | +1.89% |
| 2026-06-30 | 16.57 | 16.95 | 16.00 | 16.92 | 3.62M | +1.87% |
| 2026-06-29 | 16.74 | 17.18 | 15.94 | 16.61 | 5.57M | -0.42% |
| 2026-06-26 | 15.80 | 16.96 | 15.67 | 16.68 | 0 | +4.05% |
| 2026-06-25 | 15.62 | 16.26 | 15.57 | 16.03 | 3.37M | +3.42% |
| 2026-06-24 | 15.33 | 16.12 | 15.30 | 15.50 | 3.60M | +1.64% |
| 2026-06-23 | 15.37 | 15.93 | 15.06 | 15.25 | 4.78M | -3.17% |
| 2026-06-22 | 15.87 | 16.32 | 15.57 | 15.75 | 4.14M | +0.51% |
| 2026-06-18 | 15.53 | 16.20 | 15.04 | 15.67 | 7.50M | +3.09% |
| 2026-06-17 | 14.87 | 16.73 | 14.43 | 15.20 | 12.24M | +4.40% |
| 2026-06-16 | 14.77 | 14.92 | 13.54 | 14.56 | 8.60M | -2.41% |
| 2026-06-15 | 12.78 | 14.97 | 12.76 | 14.92 | 16.17M | +23.20% |
| 2026-06-12 | 12.29 | 12.99 | 11.95 | 12.11 | 10.14M | -1.94% |
| 2026-06-11 | 12.15 | 12.45 | 11.81 | 12.35 | 7.92M | +1.23% |
| 2026-06-10 | 12.73 | 13.14 | 12.19 | 12.20 | 3.93M | -5.35% |
| 2026-06-09 | 13.77 | 14.25 | 12.54 | 12.89 | 5.56M | -4.45% |
| 2026-06-08 | 13.83 | 14.04 | 13.32 | 13.49 | 3.40M | -0.37% |
| 2026-06-05 | 14.49 | 14.79 | 12.89 | 13.54 | 7.45M | -8.14% |
| 2026-06-04 | 13.20 | 15.49 | 13.12 | 14.74 | 8.97M | +13.21% |
| 2026-06-03 | 13.09 | 13.09 | 12.47 | 13.02 | 3.02M | -0.84% |
| 2026-06-02 | 13.45 | 13.55 | 12.88 | 13.13 | 3.87M | -4.37% |
| 2026-06-01 | 13.78 | 14.17 | 13.41 | 13.73 | 3.55M | -2.42% |
| 2026-05-29 | 13.70 | 14.30 | 13.12 | 14.07 | 5.23M | +2.85% |
| 2026-05-28 | 13.43 | 13.99 | 13.20 | 13.68 | 4.44M | +1.79% |
| 2026-05-27 | 12.60 | 13.75 | 12.51 | 13.44 | 6.54M | +6.58% |
| 2026-05-26 | 12.67 | 12.87 | 12.24 | 12.61 | 3.60M | +0.08% |
| 2026-05-22 | 12.40 | 12.89 | 12.35 | 12.60 | 3.18M | +1.86% |
| 2026-05-21 | 11.96 | 12.46 | 11.82 | 12.37 | 4.38M | +0.90% |
| 2026-05-20 | 11.90 | 12.53 | 11.79 | 12.26 | 4.89M | +2.68% |
| 2026-05-19 | 12.55 | 12.55 | 11.84 | 11.94 | 5.50M | -5.91% |
| 2026-05-18 | 13.78 | 13.88 | 12.11 | 12.69 | 9.62M | -7.17% |
| 2026-05-15 | 13.35 | 14.14 | 13.24 | 13.67 | 14.70M | +4.43% |
| 2026-05-14 | 14.16 | 14.38 | 12.91 | 13.09 | 14.08M | -8.33% |
| 2026-05-13 | 13.97 | 14.58 | 13.75 | 14.28 | 3.64M | +2.07% |
| 2026-05-12 | 14.34 | 14.50 | 13.52 | 13.99 | 4.35M | -3.05% |
| 2026-05-11 | 14.05 | 15.55 | 13.97 | 14.43 | 7.06M | +2.41% |
| 2026-05-08 | 14.01 | 14.55 | 13.73 | 14.09 | 5.71M | +2.77% |
| 2026-05-07 | 13.78 | 14.06 | 13.41 | 13.71 | 3.88M | -1.01% |
| 2026-05-06 | 13.25 | 13.88 | 13.11 | 13.85 | 3.74M | +4.06% |
| 2026-05-05 | 14.11 | 14.33 | 13.20 | 13.31 | 4.83M | -4.04% |
| 2026-05-04 | 13.31 | 14.07 | 13.31 | 13.87 | 6.44M | +4.60% |
| 2026-05-01 | 13.27 | 13.54 | 12.80 | 13.26 | 5.74M | -1.63% |
| 2026-04-30 | 12.62 | 14.06 | 12.62 | 13.48 | 12.82M | +8.32% |
| 2026-04-29 | 12.15 | 12.95 | 11.76 | 12.45 | 26.60M | -5.72% |
| 2026-04-28 | 12.81 | 14.16 | 12.72 | 13.20 | 14.93M | +1.23% |
| 2026-04-27 | 14.23 | 14.75 | 12.39 | 13.04 | 27.18M | -4.33% |
| 2026-04-24 | 15.89 | 16.04 | 13.42 | 13.63 | 7.78M | -14.11% |
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.
NTLA — Frequently Asked Questions
Quick answers to the most common questions about buying NTLA stock.
How has NTLA stock performed recently?
NTLA returned +70.0% over the past year, beating its 5-year annualized CAGR of -34.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTLA's all-time high price?
Intellia Therapeutics, Inc. reached $202.73 on 2021-06-30. The 52-week high is $28.25. Current 1-year return of +70.0% places the stock closer to historical peaks.
Where can I download NTLA historical price data?
This page provides NTLA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.