Adaptive Biotechnologies Corporation (ADPT) NASDAQ

Currency In USD

ADPT Historical Return

If you invested $1000 in Adaptive Biotechnologies Corporation (ADPT) since IPO date, it would be worth $431.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.07, while $1000 invested 1 year ago would be worth $1,644.89. This corresponds to total returns of -56.9%, -57.59%, 64.49%, respectively, with annualized returns of -11.34%, -15.76%, 64.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	17.5	17.37	17.37	17.89	17.27	2.26M
June 18, 2026	17.11	17.53	17.53	17.57	17	3.88M
June 17, 2026	16.84	16.78	16.78	17.39	16.43	13.55M
June 16, 2026	16.16	17.22	17.22	18.06	15.9	6.86M
June 15, 2026	18.38	17.46	17.46	18.38	17.13	2.83M
June 12, 2026	19.52	17.6	17.6	19.52	17.1	2.98M
June 11, 2026	17.72	18.73	18.73	19.31	16.8	5.41M
June 10, 2026	17.2	17.07	17.07	18.23	17.02	3.01M
June 09, 2026	16.93	17.36	17.36	17.53	16.54	2.22M
June 08, 2026	17.16	16.7	16.7	17.49	16.68	1.75M
June 05, 2026	17.9	16.9	16.9	18.29	16.68	2.16M
June 04, 2026	16	18.08	18.08	18.13	15.96	4.41M
June 03, 2026	15.04	15.99	15.99	16	14.76	2.19M
June 02, 2026	15.18	15.14	15.14	15.33	14.84	1.63M
June 01, 2026	14.99	15.23	15.23	15.47	14.74	1.57M
May 29, 2026	15.19	15.15	15.15	15.59	15.1	2.29M
May 28, 2026	13.87	15.19	15.19	15.22	13.81	1.58M
May 27, 2026	14.12	13.84	13.84	14.18	13.75	2.78M
May 26, 2026	14	14.13	14.13	14.19	13.66	904,541
May 22, 2026	14	13.88	13.88	14.27	13.73	1.2M
May 21, 2026	13.74	13.87	13.87	13.92	13.39	1.08M
May 20, 2026	13.05	13.96	13.96	13.99	12.92	1.92M
May 19, 2026	12.71	12.96	12.96	13.02	12.53	1.25M
May 18, 2026	12.82	12.71	12.71	13.39	12.5	1.59M
May 15, 2026	12.93	12.83	12.83	13.15	12.81	1.56M
May 14, 2026	13.19	13.18	13.18	13.35	12.96	1.6M
May 13, 2026	13.54	13.13	13.13	13.57	12.95	1.29M
May 12, 2026	13.42	13.63	13.63	13.72	13.26	1.23M
May 11, 2026	13.91	13.54	13.54	14.1	13.43	1.51M
May 08, 2026	14.46	13.81	13.81	14.46	13.56	1.52M
May 07, 2026	14.58	14.69	14.69	15.06	14.22	1.95M
May 06, 2026	14.64	14.43	14.43	14.98	12.98	4.9M
May 05, 2026	14.74	13.78	13.78	14.83	13.64	3.12M
May 04, 2026	14.15	14.5	14.5	14.83	14.15	2.15M
May 01, 2026	14.2	14.27	14.27	14.4	14.03	978,434
April 30, 2026	13.54	14.1	14.1	14.16	13.54	1.19M
April 29, 2026	13.89	13.53	13.53	14.06	13.22	1.27M
April 28, 2026	14.21	14.04	14.04	14.3	13.71	1.19M
April 27, 2026	14.03	14.21	14.21	14.36	14.03	1.06M
April 24, 2026	13.82	14.14	14.14	14.18	13.74	863,649
April 23, 2026	14.18	13.82	13.82	14.45	13.5	1.01M
April 22, 2026	14.44	14.2	14.2	14.55	13.97	1M
April 21, 2026	14.59	14.21	14.21	15.15	14.16	1.46M
April 20, 2026	14.25	14.58	14.58	14.86	14.11	1.43M
April 17, 2026	14.55	14.47	14.47	14.91	14.39	1.57M
April 16, 2026	14.29	14.08	14.08	14.52	14.02	1.3M
April 15, 2026	14.53	14.53	14.53	14.86	14.44	949,012
April 14, 2026	14.17	14.53	14.53	14.8	14.08	1.36M
April 13, 2026	12.83	14.13	14.13	14.27	12.82	3.13M
April 10, 2026	13.43	12.79	12.79	13.6	12.36	3.25M
April 09, 2026	14.7	13.4	13.4	14.74	13.37	1.74M
April 08, 2026	15	14.84	14.84	15.61	14.45	2.19M
April 07, 2026	13.95	13.71	13.71	14.06	13.39	1.41M
April 06, 2026	14.71	14.08	14.08	14.9	14.05	1.44M
April 02, 2026	13.81	14.81	14.81	14.89	13.81	1.57M
April 01, 2026	14	14.43	14.43	14.66	13.84	2.49M
March 31, 2026	13.14	13.88	13.88	13.9	13.09	2.4M
March 30, 2026	12.45	12.85	12.85	13.02	12.27	1.82M
March 27, 2026	13.84	12.41	12.41	13.86	12.02	4.95M
March 26, 2026	13.86	13.96	13.96	14.36	13.82	1.22M