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 $522.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $573.37, while $1000 invested 1 year ago would be worth $1,823.38. This corresponds to total returns of -47.74%, -42.66%, 82.34%, respectively, with annualized returns of -8.8%, -10.52%, 82.34%.

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 10, 2026	21.92	21.06	21.06	22.13	20.72	1.91M
July 09, 2026	20.39	21.8	21.8	21.94	20.25	2.97M
July 08, 2026	20.11	20.16	20.16	20.57	19.77	2.51M
July 07, 2026	21.37	20.82	20.82	21.63	20.45	2.44M
July 06, 2026	21.11	21.5	21.5	21.9	21	2.53M
July 02, 2026	22.5	21.19	21.19	22.8	21.09	3.39M
July 01, 2026	21.46	22.37	22.37	22.54	21.4	3.28M
June 30, 2026	21.08	21.45	21.45	21.56	20.71	3.42M
June 29, 2026	21.2	21.4	21.4	21.64	20.73	3.52M
June 26, 2026	20.08	20.96	20.96	21.01	19.96	6.47M
June 25, 2026	19.61	20.25	20.25	20.64	19.53	3.96M
June 24, 2026	17.68	19.34	19.34	19.74	17.54	5.52M
June 23, 2026	17.14	17.23	17.23	17.89	17.13	2.27M
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