Adaptive Biotechnologies Corporation - ADPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.91	15.2	15.2	15.94	15.03	1.59M
February 19, 2026	15.74	16.05	16.05	16.18	15.57	1.06M
February 18, 2026	15.76	15.87	15.87	16.08	15.6	1.67M
February 17, 2026	15.98	15.79	15.79	16.35	15.72	1.02M
February 13, 2026	15.53	16.04	16.04	16.42	15.42	1.34M
February 12, 2026	15.66	15.54	15.54	15.81	15.07	1.63M
February 11, 2026	15.8	15.62	15.62	15.94	14.85	1.97M
February 10, 2026	15.84	15.64	15.64	16.08	15.49	1.33M
February 09, 2026	15.89	15.86	15.86	16.18	15.3	2.47M
February 06, 2026	17.82	15.77	15.77	17.98	15.07	4.14M
February 05, 2026	17.17	16.47	16.47	17.88	16.37	2.5M
February 04, 2026	18.46	17.3	17.3	18.51	16.87	2.17M
February 03, 2026	18.66	18.5	18.5	19.8	18.02	2.07M
February 02, 2026	18.29	18.39	18.39	18.88	18.13	2.25M
January 30, 2026	18.17	18.5	18.5	18.7	17.99	1.88M
January 29, 2026	17.92	18.37	18.37	18.48	17.65	1.55M
January 28, 2026	19.25	18.5	18.5	19.35	18.43	1.96M
January 27, 2026	19.2	19.23	19.23	19.42	18.75	1.38M
January 26, 2026	18.52	19.12	19.12	19.29	18.25	1.26M
January 23, 2026	19.05	18.55	18.55	19.1	18.24	1.34M
January 22, 2026	17.76	19.06	19.06	19.16	17.54	2.24M
January 21, 2026	17.79	17.57	17.57	17.99	17.32	1.67M
January 20, 2026	16.55	17.87	17.87	18.14	16.55	2.12M
January 16, 2026	17.79	17.52	17.52	17.89	17.4	1.04M
January 15, 2026	18.15	17.78	17.78	18.39	17.66	1.04M
January 14, 2026	17.98	18.04	18.04	18.18	17.56	1.82M
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

Adaptive Biotechnologies Corporation (ADPT) NASDAQ