Adaptive Biotechnologies Corporation - ADPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.29	18.07	18.07	18.49	17.44	1.85M
January 12, 2026	17.51	18.26	18.26	18.5	17.32	3.59M
January 09, 2026	16.01	15.76	15.76	16.29	15.45	2.47M
January 08, 2026	16.52	15.96	15.96	16.81	15.53	2.07M
January 07, 2026	16.21	16.73	16.73	17.33	16.2	2.07M
January 06, 2026	16.17	16.11	16.11	16.82	15.78	3.35M
January 05, 2026	15.78	16.17	16.17	16.19	15.31	3.42M
January 02, 2026	16.27	15.91	15.91	16.47	15.74	1.06M
December 31, 2025	16.47	16.24	16.24	16.82	16.11	1.97M
December 30, 2025	16.54	16.42	16.42	16.62	16.05	1.53M
December 29, 2025	16.52	16.65	16.65	16.82	16.35	2.24M
December 26, 2025	16.64	16.7	16.7	17.04	16.48	909,700
December 24, 2025	16.51	16.68	16.68	16.77	16.33	907,236
December 23, 2025	17.21	16.75	16.75	17.42	16.66	2.27M
December 22, 2025	17.06	17.41	17.41	17.5	16.86	1.79M
December 19, 2025	16.51	17	17	17.17	16.34	2.85M
December 18, 2025	16.53	16.5	16.5	16.99	16.46	2.79M
December 17, 2025	15.81	16.12	16.12	16.48	15.6	2.43M
December 16, 2025	15.66	15.93	15.93	16.06	15.5	2.28M
December 15, 2025	16.03	15.69	15.69	16.08	15.35	3M
December 12, 2025	15.38	15.44	15.44	15.53	15.11	2.45M
December 11, 2025	15.74	15.42	15.42	16.07	14.94	2.3M
December 10, 2025	14.93	15.74	15.74	16.26	14.91	4.37M
December 09, 2025	14.74	14.86	14.86	15.62	14.69	3.45M
December 08, 2025	14.71	14.95	14.95	15.24	14.58	3.76M
December 05, 2025	16.24	14.75	14.75	16.25	14.65	7.1M
December 04, 2025	16.86	17.46	17.46	17.58	16.45	2.93M
December 03, 2025	18.87	17.13	17.13	18.87	16.5	4.68M
December 02, 2025	18.91	18.69	18.69	19.27	18.53	976,634
December 01, 2025	19.26	18.84	18.84	19.31	18.59	1.94M
November 28, 2025	19.72	19.66	19.66	19.72	19.25	926,835
November 26, 2025	20.23	19.72	19.72	20.34	19.4	1.81M
November 25, 2025	20.36	20.32	20.32	20.76	19.6	2.75M
November 24, 2025	18.95	20.46	20.46	20.65	18.4	4.35M
November 21, 2025	16.28	18.61	18.61	18.98	16.18	5.07M
November 20, 2025	15.58	16.32	16.32	16.97	15.58	3.97M
November 19, 2025	13.85	15.15	15.15	15.38	13.73	2.82M
November 18, 2025	13.53	13.75	13.75	13.95	13.28	1.99M
November 17, 2025	14	13.71	13.71	14.24	13.65	1.7M
November 14, 2025	13.71	14.1	14.1	14.21	13.45	1.63M
November 13, 2025	14.18	14.14	14.14	14.29	13.93	2.32M
November 12, 2025	14.64	14.5	14.5	15.05	14.36	1.73M
November 11, 2025	14.65	14.53	14.53	14.95	14.26	1.61M
November 10, 2025	14.88	14.71	14.71	15.19	14.35	2.75M
November 07, 2025	15.31	14.79	14.79	15.37	14.53	2.94M
November 06, 2025	16.95	15.56	15.56	17.38	15.38	3.63M
November 05, 2025	16.85	17.59	17.59	17.75	16.62	1.88M
November 04, 2025	16.77	16.92	16.92	17.51	16.51	1.35M
November 03, 2025	17.26	17.34	17.34	17.52	17	1.34M
October 31, 2025	16.9	17.36	17.36	17.76	16.81	1.91M
October 30, 2025	16.98	16.91	16.91	17.36	16.77	1.52M
October 29, 2025	16.91	16.8	16.8	17.4	16.59	1.04M
October 28, 2025	17.01	16.9	16.9	17.18	16.8	832,034
October 27, 2025	17.26	17.12	17.12	17.48	16.97	820,200
October 24, 2025	17.2	17.22	17.22	17.59	17.16	1.21M
October 23, 2025	16.44	17.16	17.16	17.38	16.39	1.64M
October 22, 2025	17.02	16.45	16.45	17.24	16.21	2.09M
October 21, 2025	17.79	17.35	17.35	17.89	17.08	2.03M
October 20, 2025	16.73	17.83	17.83	17.87	16.63	2.51M
October 17, 2025	17	16.3	16.3	17.2	16.28	1.58M

Adaptive Biotechnologies Corporation (ADPT) NASDAQ