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 $140.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.37, while $1000 invested 1 year ago would be worth $517.19. This corresponds to total returns of -86%, -84.66%, -48.28%, respectively, with annualized returns of -24.18%, -31.26%, -48.28%.

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
July 31, 2026	24.57	22.57	22.57	24.57	22.41	2.99M
July 30, 2026	22.2	24.18	24.18	24.34	22.07	5.28M
July 29, 2026	22.48	22.56	22.56	23.08	21.74	3.15M
July 28, 2026	22.72	22.52	22.52	22.99	21.93	1.68M
July 27, 2026	22.7	22.54	22.54	23	21.78	2.44M
July 23, 2026	21.95	22.31	22.31	22.91	21.95	2.76M
July 22, 2026	22.25	21.95	21.95	22.65	21.54	2.33M
July 21, 2026	21.63	22.58	22.58	22.6	20.9	3.5M
July 20, 2026	22.54	21.86	21.86	22.9	21.63	2.14M
July 17, 2026	21.43	22.92	22.92	23.02	21.36	3.23M
July 16, 2026	22.88	22.1	22.1	23.15	21.46	2.45M
July 15, 2026	21.77	22.9	22.9	22.99	21.69	3.99M
July 14, 2026	84.64	85.72	85.72	86.16	83.36	472,333
July 13, 2026	83.04	84.08	84.08	86.2	81.84	461,168
July 10, 2026	87.68	84.24	84.24	88.52	82.88	476,948
July 09, 2026	81.56	87.2	87.2	87.76	81	751,500
July 08, 2026	80.44	80.64	80.64	82.28	79.08	628,500
July 07, 2026	85.48	83.28	83.28	86.52	81.8	610,119
July 06, 2026	84.44	86	86	87.6	84	631,420
July 02, 2026	90	84.76	84.76	91.2	84.36	848,484
July 01, 2026	85.84	89.48	89.48	90.16	85.6	821,250
June 30, 2026	84.32	85.8	85.8	86.24	82.84	855,347
June 29, 2026	84.8	85.6	85.6	86.56	82.92	881,111
June 26, 2026	80.32	83.84	83.84	84.04	79.84	1.62M
June 25, 2026	78.44	81	81	82.56	78.12	990,445
June 24, 2026	70.72	77.36	77.36	78.96	70.16	1.38M
June 23, 2026	68.56	68.92	68.92	71.56	68.52	568,202
June 22, 2026	70	69.48	69.48	71.56	69.08	565,500
June 18, 2026	68.44	70.12	70.12	70.28	68	970,787
June 17, 2026	67.36	67.12	67.12	69.56	65.72	3.39M
June 16, 2026	64.64	68.88	68.88	72.24	63.6	1.72M
June 15, 2026	73.52	69.84	69.84	73.52	68.52	713,200
June 12, 2026	78.08	70.4	70.4	78.08	68.4	746,206
June 11, 2026	70.88	74.92	74.92	77.24	67.2	1.36M
June 10, 2026	68.6	68.28	68.28	72.92	68.04	751,516
June 09, 2026	67.72	69.44	69.44	70.12	66.16	554,150
June 08, 2026	68.64	66.8	66.8	69.96	66.72	437,347
June 05, 2026	71.6	67.6	67.6	73.16	66.72	541,009
June 04, 2026	64	72.32	72.32	72.52	63.84	1.1M
June 03, 2026	60.2	63.96	63.96	64	59.04	559,177
June 02, 2026	60.72	60.56	60.56	61.32	59.36	407,900
June 01, 2026	59.96	60.92	60.92	61.88	58.96	392,925
May 29, 2026	60.76	60.6	60.6	62.36	60.4	573,325
May 28, 2026	55.48	60.76	60.76	60.88	55.24	394,798
May 27, 2026	56.48	55.36	55.36	56.72	55	693,825
May 26, 2026	56	56.52	56.52	56.76	54.64	226,136
May 22, 2026	56	55.52	55.52	57.08	54.92	308,752
May 21, 2026	54.96	55.48	55.48	55.68	53.56	268,961
May 20, 2026	52.2	55.84	55.84	55.96	51.68	479,728
May 19, 2026	50.84	51.84	51.84	52.08	50.12	311,793
May 18, 2026	51.28	50.84	50.84	53.56	50	398,325
May 15, 2026	51.72	51.32	51.32	52.6	51.24	390,900
May 14, 2026	52.76	52.72	52.72	53.4	51.84	400,025
May 13, 2026	54.16	52.52	52.52	54.28	51.8	321,475
May 12, 2026	53.68	54.52	54.52	54.88	53.04	308,350
May 11, 2026	55.64	54.16	54.16	56.4	53.72	376,350
May 08, 2026	57.84	55.24	55.24	57.84	54.24	380,533
May 07, 2026	58.32	58.76	58.76	60.24	56.88	487,546
May 06, 2026	58.56	57.72	57.72	59.92	51.92	1.23M
May 05, 2026	58.96	55.12	55.12	59.32	54.56	796,929