NASDAQ:ADPT | Historical Stock Price | Adaptive Biotechnologies Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.70$9.27$18.29$36.07$71.132019-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.92$29.921,414,900——
2019-12-30$28.95$28.95972,800——
2019-12-27$29.27$29.27696,800——
2019-12-26$29.62$29.621,257,700——
2019-12-24$30.00$30.001,909,800——
2019-12-23$32.14$32.141,033,700——
2019-12-20$32.42$32.422,224,400——
2019-12-19$30.24$30.24808,800——
2019-12-18$30.95$30.95486,400——
2019-12-17$29.35$29.35954,500——
2019-12-16$30.21$30.21711,500——
2019-12-13$30.20$30.20757,400——
2019-12-12$31.67$31.671,358,900——
2019-12-11$30.32$30.32754,100——
2019-12-10$28.69$28.69438,200——
2019-12-09$29.29$29.29397,900——
2019-12-06$29.06$29.06694,300——
2019-12-05$29.35$29.35766,600——
2019-12-04$27.17$27.17592,300——
2019-12-03$26.97$26.97396,200——
2019-12-02$27.50$27.50311,700——
2019-11-29$27.19$27.19209,100——
2019-11-27$27.83$27.83286,600——
2019-11-26$28.15$28.15582,000——
2019-11-25$29.72$29.72470,000——
2019-11-22$28.64$28.64282,900——
2019-11-21$27.86$27.86472,000——
2019-11-20$28.75$28.75546,700——
2019-11-19$28.85$28.85534,800——
2019-11-18$30.14$30.14819,300——
2019-11-15$28.51$28.51628,700——
2019-11-14$27.29$27.29548,300——
2019-11-13$27.27$27.271,063,200——
2019-11-12$28.35$28.35374,900——
2019-11-11$28.32$28.32273,200——
2019-11-08$27.59$27.59351,700——
2019-11-07$26.63$26.63330,600——
2019-11-06$26.78$26.78687,200——
2019-11-05$28.00$28.00724,400——
2019-11-04$30.46$30.46422,600——
2019-11-01$28.10$28.10554,700——
2019-10-31$26.07$26.07297,200——
2019-10-30$26.08$26.08247,100——
2019-10-29$26.20$26.20336,800——
2019-10-28$26.09$26.09326,400——
2019-10-25$25.62$25.62379,000——
2019-10-24$26.00$26.00801,100——
2019-10-23$24.56$24.56682,800——
2019-10-22$25.51$25.51548,200——
2019-10-21$26.38$26.38745,900——
2019-10-18$29.27$29.27382,400——
2019-10-17$31.02$31.02336,900——
2019-10-16$30.13$30.13475,700——
2019-10-15$29.89$29.89880,800——
2019-10-14$27.13$27.13374,000——
2019-10-11$27.54$27.54456,600——
2019-10-10$28.70$28.70410,900——
2019-10-09$28.90$28.90392,300——
2019-10-08$29.60$29.60587,600——
2019-10-07$32.80$32.80236,000——
2019-10-04$31.64$31.64791,200——
2019-10-03$30.91$30.91673,600——
2019-10-02$29.95$29.95982,500——
2019-10-01$30.12$30.12601,800——
2019-09-30$30.90$30.90682,200——
2019-09-27$30.31$30.31735,600——
2019-09-26$32.19$32.19538,800——
2019-09-25$34.96$34.961,080,800——
2019-09-24$37.38$37.38645,300——
2019-09-23$40.53$40.53409,600——
2019-09-20$40.20$40.201,910,900——
2019-09-19$39.02$39.02506,900——
2019-09-18$39.59$39.59506,400——
2019-09-17$40.35$40.35598,900——
2019-09-16$41.53$41.53317,300——
2019-09-13$43.20$43.20722,900——
2019-09-12$39.76$39.76384,600——
2019-09-11$41.76$41.76477,600——
2019-09-10$41.27$41.27423,300——
2019-09-09$39.48$39.48480,000——
2019-09-06$43.83$43.83266,500——
2019-09-05$44.60$44.601,080,300——
2019-09-04$53.51$53.51377,100——
2019-09-03$51.33$51.33443,900——
2019-08-30$50.85$50.85333,100——
2019-08-29$50.11$50.11406,400——
2019-08-28$47.42$47.42246,900——
2019-08-27$44.49$44.49285,300——
2019-08-26$44.19$44.19168,600——
2019-08-23$43.11$43.11248,600——
2019-08-22$45.87$45.87192,400——
2019-08-21$46.93$46.93227,600——
2019-08-20$45.04$45.04216,600——
2019-08-19$46.08$46.08292,100——
2019-08-16$46.10$46.10607,800——
2019-08-15$47.81$47.811,010,500——
2019-08-14$43.49$43.49973,400——
2019-08-13$43.08$43.08444,700——
2019-08-12$42.01$42.01435,500——
2019-08-09$41.63$41.63444,300——
2019-08-08$39.70$39.70220,600——
2019-08-07$38.99$38.99353,700——
2019-08-06$36.38$36.38190,100——
2019-08-05$35.12$35.12689,100——
2019-08-02$37.33$37.33276,100——
2019-08-01$38.63$38.63274,900——
2019-07-31$38.55$38.55224,500——
2019-07-30$36.90$36.90479,700——
2019-07-29$37.76$37.76443,200——
2019-07-26$39.67$39.67113,300——
2019-07-25$40.21$40.21188,000——
2019-07-24$40.38$40.38274,500——
2019-07-23$40.38$40.38321,800——
2019-07-22$39.27$39.27798,400——
2019-07-19$38.53$38.53172,700——
2019-07-18$38.01$38.01162,800——
2019-07-17$38.09$38.09192,000——
2019-07-16$38.65$38.65230,900——
2019-07-15$38.14$38.14239,600——
2019-07-12$39.00$39.00248,600——
2019-07-11$37.64$37.64195,900——
2019-07-10$37.70$37.70619,100——
2019-07-09$37.00$37.00751,200——
2019-07-08$37.51$37.51934,300——
2019-07-05$40.51$40.51919,100——
2019-07-03$39.16$39.161,010,600——
2019-07-02$38.89$38.891,877,700——
2019-07-01$40.10$40.104,300,600——
2019-06-28$48.30$48.305,403,800——
2019-06-27$40.30$40.3011,245,600——