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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$28.06$28.06931,100——
2021-12-30$28.33$28.33491,400——
2021-12-29$26.24$26.24463,700——
2021-12-28$26.26$26.26478,800——
2021-12-27$26.88$26.88881,700——
2021-12-23$28.40$28.40502,800——
2021-12-22$29.34$29.34626,800——
2021-12-21$29.35$29.35753,700——
2021-12-20$27.78$27.78738,200——
2021-12-17$29.20$29.201,063,800——
2021-12-16$26.28$26.281,102,000——
2021-12-15$27.28$27.28905,600——
2021-12-14$26.58$26.58844,300——
2021-12-13$27.16$27.16667,000——
2021-12-10$26.70$26.70683,900——
2021-12-09$27.41$27.41917,600——
2021-12-08$28.64$28.641,069,300——
2021-12-07$27.63$27.63843,400——
2021-12-06$25.17$25.17873,100——
2021-12-03$25.36$25.361,543,500——
2021-12-02$26.23$26.23736,400——
2021-12-01$25.19$25.19855,100——
2021-11-30$26.09$26.09984,900——
2021-11-29$26.65$26.65975,900——
2021-11-26$28.12$28.12415,600——
2021-11-24$28.20$28.20857,100——
2021-11-23$27.10$27.102,502,100——
2021-11-22$26.35$26.351,434,300——
2021-11-19$27.35$27.351,271,700——
2021-11-18$28.60$28.60907,200——
2021-11-17$32.15$32.15520,200——
2021-11-16$32.61$32.61443,900——
2021-11-15$32.58$32.58516,900——
2021-11-12$33.21$33.21252,200——
2021-11-11$33.75$33.75500,400——
2021-11-10$33.48$33.48475,400——
2021-11-09$34.52$34.52588,100——
2021-11-08$36.50$36.50749,200——
2021-11-05$36.80$36.801,286,400——
2021-11-04$36.85$36.85901,200——
2021-11-03$35.04$35.04369,500——
2021-11-02$34.54$34.54450,400——
2021-11-01$35.34$35.34519,300——
2021-10-29$33.41$33.41327,200——
2021-10-28$34.55$34.55650,700——
2021-10-27$32.36$32.36690,200——
2021-10-26$33.83$33.83456,100——
2021-10-25$34.00$34.00392,400——
2021-10-22$33.64$33.64253,200——
2021-10-21$33.92$33.92295,200——
2021-10-20$33.93$33.93266,900——
2021-10-19$33.89$33.89450,300——
2021-10-18$31.98$31.98456,700——
2021-10-15$33.50$33.50260,100——
2021-10-14$33.39$33.39565,900——
2021-10-13$33.05$33.05702,300——
2021-10-12$32.71$32.71416,800——
2021-10-11$31.42$31.42426,200——
2021-10-08$32.71$32.71543,800——
2021-10-07$33.61$33.61627,800——
2021-10-06$32.17$32.17562,000——
2021-10-05$32.62$32.62403,600——
2021-10-04$32.37$32.37451,300——
2021-10-01$33.31$33.31333,400——
2021-09-30$33.99$33.99577,000——
2021-09-29$32.46$32.46826,500——
2021-09-28$33.45$33.45578,000——
2021-09-27$35.83$35.83449,100——
2021-09-24$36.49$36.49521,100——
2021-09-23$39.22$39.22414,800——
2021-09-22$38.81$38.81324,200——
2021-09-21$38.58$38.58489,600——
2021-09-20$37.71$37.71824,100——
2021-09-17$39.75$39.752,019,600——
2021-09-16$38.40$38.40616,000——
2021-09-15$36.61$36.61664,700——
2021-09-14$36.27$36.27501,300——
2021-09-13$37.50$37.50366,600——
2021-09-10$38.11$38.11387,400——
2021-09-09$38.35$38.35444,000——
2021-09-08$37.69$37.69475,400——
2021-09-07$39.78$39.78854,600——
2021-09-03$39.51$39.51358,500——
2021-09-02$39.24$39.24554,000——
2021-09-01$37.85$37.85484,800——
2021-08-31$36.32$36.32441,600——
2021-08-30$35.79$35.79363,100——
2021-08-27$35.09$35.09461,500——
2021-08-26$33.69$33.69330,500——
2021-08-25$34.35$34.35506,500——
2021-08-24$33.45$33.45408,600——
2021-08-23$32.28$32.28644,200——
2021-08-20$30.52$30.52626,900——
2021-08-19$30.02$30.02415,800——
2021-08-18$30.71$30.71516,100——
2021-08-17$30.59$30.59522,000——
2021-08-16$30.86$30.86616,800——
2021-08-13$31.80$31.80559,500——
2021-08-12$32.58$32.58261,900——
2021-08-11$32.66$32.66844,000——
2021-08-10$34.37$34.37986,500——
2021-08-09$35.13$35.13925,600——
2021-08-06$35.31$35.31648,000——
2021-08-05$37.69$37.691,001,600——
2021-08-04$37.36$37.36633,400——
2021-08-03$35.98$35.98420,800——
2021-08-02$36.79$36.79383,800——
2021-07-30$36.66$36.66279,300——
2021-07-29$36.61$36.61362,100——
2021-07-28$37.20$37.20381,300——
2021-07-27$35.42$35.42746,700——
2021-07-26$36.82$36.82434,000——
2021-07-23$38.73$38.73424,300——
2021-07-22$37.71$37.71360,500——
2021-07-21$38.18$38.18397,400——
2021-07-20$37.99$37.99823,500——
2021-07-19$37.01$37.01633,600——
2021-07-16$36.76$36.76730,700——
2021-07-15$35.23$35.23706,200——
2021-07-14$34.12$34.12682,900——
2021-07-13$36.73$36.73378,200——
2021-07-12$37.81$37.81340,600——
2021-07-09$38.88$38.88291,700——
2021-07-08$37.89$37.89436,500——
2021-07-07$37.54$37.54630,300——
2021-07-06$39.26$39.26336,700——
2021-07-02$39.31$39.31350,900——
2021-07-01$39.87$39.87915,700——
2021-06-30$40.86$40.86754,100——
2021-06-29$42.19$42.19879,200——
2021-06-28$42.40$42.40657,200——
2021-06-25$40.41$40.412,875,000——
2021-06-24$40.27$40.27585,100——
2021-06-23$40.96$40.96508,400——
2021-06-22$39.70$39.70486,100——
2021-06-21$39.88$39.88574,500——
2021-06-18$39.45$39.45772,100——
2021-06-17$39.82$39.82712,300——
2021-06-16$37.96$37.96461,200——
2021-06-15$38.38$38.38655,600——
2021-06-14$39.14$39.14573,700——
2021-06-11$38.76$38.76619,200——
2021-06-10$37.92$37.92686,400——
2021-06-09$35.82$35.82787,800——
2021-06-08$35.32$35.321,505,100——
2021-06-07$37.76$37.76753,900——
2021-06-04$35.93$35.93239,300——
2021-06-03$35.61$35.61385,900——
2021-06-02$37.14$37.14408,800——
2021-06-01$36.63$36.63617,900——
2021-05-28$37.81$37.81676,500——
2021-05-27$37.82$37.82727,700——
2021-05-26$37.10$37.10407,500——
2021-05-25$37.42$37.42499,600——
2021-05-24$36.61$36.61488,100——
2021-05-21$36.12$36.121,112,000——
2021-05-20$36.14$36.14605,800——
2021-05-19$34.51$34.51823,600——
2021-05-18$35.24$35.24953,400——
2021-05-17$34.41$34.411,377,500——
2021-05-14$34.54$34.541,523,500——
2021-05-13$33.62$33.623,325,800——
2021-05-12$32.91$32.911,684,100——
2021-05-11$33.14$33.141,031,200——
2021-05-10$32.22$32.221,260,600——
2021-05-07$34.99$34.991,747,600——
2021-05-06$36.60$36.601,239,200——
2021-05-05$35.46$35.461,181,000——
2021-05-04$36.28$36.281,157,700——
2021-05-03$38.02$38.021,134,600——
2021-04-30$41.60$41.60601,200——
2021-04-29$42.84$42.84631,000——
2021-04-28$43.39$43.39569,100——
2021-04-27$44.59$44.59563,700——
2021-04-26$44.52$44.52555,100——
2021-04-23$43.07$43.07668,600——
2021-04-22$43.44$43.44666,000——
2021-04-21$42.16$42.16797,900——
2021-04-20$40.30$40.30570,800——
2021-04-19$41.33$41.33599,200——
2021-04-16$42.03$42.03388,700——
2021-04-15$43.03$43.03431,200——
2021-04-14$42.59$42.59954,400——
2021-04-13$43.39$43.391,199,700——
2021-04-12$40.17$40.171,634,500——
2021-04-09$40.42$40.42939,900——
2021-04-08$42.05$42.051,483,000——
2021-04-07$40.63$40.63983,400——
2021-04-06$42.51$42.511,230,200——
2021-04-05$41.09$41.09694,700——
2021-04-01$40.77$40.77757,800——
2021-03-31$40.26$40.26873,800——
2021-03-30$37.58$37.58768,000——
2021-03-29$37.26$37.261,061,700——
2021-03-26$38.16$38.161,684,600——
2021-03-25$38.68$38.681,431,600——
2021-03-24$38.97$38.971,148,900——
2021-03-23$41.96$41.96687,400——
2021-03-22$42.90$42.90927,800——
2021-03-19$41.89$41.891,382,700——
2021-03-18$41.67$41.671,016,300——
2021-03-17$45.01$45.011,243,800——
2021-03-16$44.26$44.262,124,600——
2021-03-15$42.87$42.871,810,300——
2021-03-12$41.49$41.491,381,200——
2021-03-11$43.34$43.341,504,100——
2021-03-10$40.30$40.301,649,300——
2021-03-09$41.12$41.122,182,400——
2021-03-08$38.13$38.132,583,200——
2021-03-05$42.23$42.232,124,800——
2021-03-04$43.68$43.681,839,800——
2021-03-03$50.16$50.161,533,000——
2021-03-02$53.11$53.112,295,100——
2021-03-01$57.89$57.89656,400——
2021-02-26$56.57$56.57686,000——
2021-02-25$55.31$55.311,623,500——
2021-02-24$58.39$58.39666,000——
2021-02-23$56.76$56.76912,400——
2021-02-22$56.72$56.72868,600——
2021-02-19$63.21$63.21641,800——
2021-02-18$61.30$61.30441,800——
2021-02-17$62.12$62.12595,600——
2021-02-16$64.21$64.21521,400——
2021-02-12$66.50$66.50579,200——
2021-02-11$64.37$64.37508,600——
2021-02-10$62.78$62.78441,200——
2021-02-09$62.15$62.15347,900——
2021-02-08$61.36$61.36595,900——
2021-02-05$61.36$61.36429,700——
2021-02-04$59.31$59.31386,100——
2021-02-03$59.62$59.62497,200——
2021-02-02$60.39$60.391,136,800——
2021-02-01$56.19$56.19614,600——
2021-01-29$55.47$55.47824,800——
2021-01-28$57.10$57.10979,900——
2021-01-27$54.64$54.641,284,800——
2021-01-26$62.14$62.141,088,600——
2021-01-25$65.51$65.51640,200——
2021-01-22$67.74$67.74293,200——
2021-01-21$67.01$67.01593,700——
2021-01-20$66.86$66.86552,000——
2021-01-19$67.34$67.341,344,100——
2021-01-15$65.09$65.091,551,100——
2021-01-14$65.65$65.651,408,600——
2021-01-13$63.49$63.49709,400——
2021-01-12$62.46$62.46957,500——
2021-01-11$62.79$62.79541,900——
2021-01-08$60.28$60.28522,700——
2021-01-07$59.09$59.09732,700——
2021-01-06$55.92$55.92593,800——
2021-01-05$55.75$55.75719,200——
2021-01-04$55.83$55.83704,800——