NASDAQ:NTLA | Historical Stock Price | Intellia Therapeutics, Inc.

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
2016-05-06 to 2026-09-04
Data captured

Stock Price Chart

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

$6.43$12.41$23.96$46.24$89.24$172.242016-05-062026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.40$54.401,129,800——
2020-12-30$56.58$56.581,249,700——
2020-12-29$54.62$54.623,212,600——
2020-12-28$60.87$60.873,177,600——
2020-12-24$62.14$62.14689,900——
2020-12-23$63.35$63.351,368,000——
2020-12-22$63.53$63.532,261,500——
2020-12-21$62.73$62.733,204,400——
2020-12-18$55.41$55.412,818,500——
2020-12-17$54.52$54.52762,900——
2020-12-16$53.37$53.371,120,600——
2020-12-15$53.63$53.63998,200——
2020-12-14$52.10$52.101,657,300——
2020-12-11$53.26$53.261,734,700——
2020-12-10$55.86$55.861,838,900——
2020-12-09$48.71$48.711,685,600——
2020-12-08$47.26$47.261,817,400——
2020-12-07$46.59$46.592,318,500——
2020-12-04$43.44$43.441,556,600——
2020-12-03$42.92$42.921,570,900——
2020-12-02$41.08$41.083,309,000——
2020-12-01$38.10$38.101,838,300——
2020-11-30$39.27$39.271,133,600——
2020-11-27$39.38$39.38679,500——
2020-11-25$35.86$35.86804,000——
2020-11-24$34.81$34.81903,200——
2020-11-23$34.28$34.281,024,400——
2020-11-20$32.34$32.34856,800——
2020-11-19$32.26$32.261,034,200——
2020-11-18$34.23$34.23874,700——
2020-11-17$34.84$34.84970,000——
2020-11-16$34.35$34.351,529,900——
2020-11-13$33.23$33.231,387,600——
2020-11-12$29.71$29.71656,600——
2020-11-11$29.63$29.63762,300——
2020-11-10$29.51$29.51803,100——
2020-11-09$28.73$28.73994,000——
2020-11-06$28.06$28.06621,600——
2020-11-05$28.48$28.481,787,600——
2020-11-04$27.17$27.171,111,100——
2020-11-03$25.27$25.27795,700——
2020-11-02$24.32$24.32630,300——
2020-10-30$23.94$23.94535,000——
2020-10-29$24.95$24.95585,300——
2020-10-28$24.40$24.40548,900——
2020-10-27$25.44$25.441,364,500——
2020-10-26$24.50$24.501,266,500——
2020-10-23$24.88$24.88594,800——
2020-10-22$24.81$24.81591,300——
2020-10-21$23.49$23.491,394,300——
2020-10-20$24.35$24.35717,800——
2020-10-19$25.77$25.771,011,200——
2020-10-16$26.11$26.111,360,900——
2020-10-15$24.25$24.25653,900——
2020-10-14$24.71$24.711,557,300——
2020-10-13$24.61$24.611,361,100——
2020-10-12$23.91$23.912,069,900——
2020-10-09$26.31$26.311,872,600——
2020-10-08$22.94$22.941,734,100——
2020-10-07$23.78$23.782,684,000——
2020-10-06$21.01$21.01679,600——
2020-10-05$20.77$20.77631,800——
2020-10-02$18.83$18.83519,200——
2020-10-01$20.09$20.09565,200——
2020-09-30$19.88$19.88680,800——
2020-09-29$21.61$21.61667,800——
2020-09-28$21.22$21.22493,400——
2020-09-25$21.28$21.28617,300——
2020-09-24$20.82$20.82559,100——
2020-09-23$21.08$21.08811,900——
2020-09-22$22.58$22.58619,400——
2020-09-21$22.25$22.25864,600——
2020-09-18$23.51$23.512,461,500——
2020-09-17$22.45$22.45540,000——
2020-09-16$22.97$22.97918,400——
2020-09-15$22.27$22.271,343,900——
2020-09-14$20.92$20.921,102,500——
2020-09-11$19.26$19.26577,700——
2020-09-10$18.94$18.94656,900——
2020-09-09$18.82$18.82619,500——
2020-09-08$17.47$17.47600,500——
2020-09-04$18.12$18.121,124,500——
2020-09-03$18.41$18.411,324,100——
2020-09-02$21.26$21.26598,900——
2020-09-01$21.22$21.221,138,600——
2020-08-31$21.58$21.581,308,000——
2020-08-28$21.34$21.34541,300——
2020-08-27$20.47$20.47558,300——
2020-08-26$20.75$20.75597,400——
2020-08-25$20.82$20.82589,100——
2020-08-24$20.20$20.20857,900——
2020-08-21$20.28$20.28675,300——
2020-08-20$20.61$20.61438,800——
2020-08-19$21.21$21.21680,100——
2020-08-18$21.20$21.20460,100——
2020-08-17$20.85$20.85599,100——
2020-08-14$19.89$19.89413,400——
2020-08-13$20.51$20.51401,600——
2020-08-12$20.42$20.42761,500——
2020-08-11$19.57$19.57675,500——
2020-08-10$20.42$20.42669,400——
2020-08-07$19.83$19.83702,400——
2020-08-06$19.99$19.991,300,800——
2020-08-05$19.65$19.65792,000——
2020-08-04$19.59$19.59669,600——
2020-08-03$19.25$19.25911,100——
2020-07-31$17.81$17.81727,700——
2020-07-30$18.71$18.71394,700——
2020-07-29$18.35$18.35535,100——
2020-07-28$19.05$19.05417,300——
2020-07-27$20.03$20.03614,300——
2020-07-24$19.15$19.15572,400——
2020-07-23$19.65$19.65680,300——
2020-07-22$20.25$20.25594,800——
2020-07-21$20.96$20.96828,100——
2020-07-20$22.23$22.23708,700——
2020-07-17$21.60$21.60615,200——
2020-07-16$21.44$21.44620,100——
2020-07-15$22.61$22.61721,700——
2020-07-14$22.28$22.28931,400——
2020-07-13$21.45$21.451,243,900——
2020-07-10$23.81$23.81787,800——
2020-07-09$24.57$24.57661,500——
2020-07-08$24.93$24.931,088,400——
2020-07-07$24.03$24.031,061,100——
2020-07-06$22.49$22.49759,100——
2020-07-02$22.30$22.30650,700——
2020-07-01$22.00$22.001,316,300——
2020-06-30$21.02$21.02778,900——
2020-06-29$20.42$20.42820,700——
2020-06-26$20.51$20.511,785,600——
2020-06-25$21.49$21.49697,200——
2020-06-24$21.59$21.591,056,100——
2020-06-23$22.38$22.381,217,800——
2020-06-22$22.87$22.871,093,700——
2020-06-19$21.17$21.171,540,600——
2020-06-18$20.72$20.72593,600——
2020-06-17$20.80$20.80634,400——
2020-06-16$21.10$21.10834,900——
2020-06-15$20.27$20.27788,800——
2020-06-12$19.34$19.34598,600——
2020-06-11$19.05$19.05875,700——
2020-06-10$20.61$20.61729,700——
2020-06-09$20.23$20.23715,200——
2020-06-08$20.00$20.001,243,200——
2020-06-05$20.35$20.351,013,200——
2020-06-04$20.64$20.642,083,600——
2020-06-03$22.33$22.334,201,300——
2020-06-02$20.26$20.261,894,400——
2020-06-01$20.92$20.922,882,900——
2020-05-29$17.51$17.51610,400——
2020-05-28$17.52$17.52746,400——
2020-05-27$17.85$17.851,345,900——
2020-05-26$19.10$19.101,514,600——
2020-05-22$20.99$20.99762,500——
2020-05-21$20.57$20.57780,600——
2020-05-20$19.80$19.801,051,400——
2020-05-19$19.44$19.441,172,000——
2020-05-18$18.70$18.70932,500——
2020-05-15$17.66$17.661,067,600——
2020-05-14$16.35$16.351,441,400——
2020-05-13$15.75$15.751,082,600——
2020-05-12$15.89$15.891,143,600——
2020-05-11$15.59$15.591,709,100——
2020-05-08$13.64$13.64595,600——
2020-05-07$13.65$13.65641,300——
2020-05-06$13.85$13.85445,700——
2020-05-05$13.82$13.82480,600——
2020-05-04$13.89$13.89576,800——
2020-05-01$12.62$12.62610,300——
2020-04-30$13.47$13.47650,700——
2020-04-29$14.33$14.33512,400——
2020-04-28$13.81$13.81596,500——
2020-04-27$14.98$14.98835,500——
2020-04-24$14.58$14.58498,300——
2020-04-23$14.20$14.20513,700——
2020-04-22$14.08$14.08489,600——
2020-04-21$13.25$13.251,053,000——
2020-04-20$14.32$14.32711,600——
2020-04-17$13.78$13.78949,400——
2020-04-16$13.36$13.36510,900——
2020-04-15$12.86$12.86363,700——
2020-04-14$13.20$13.201,459,700——
2020-04-13$12.63$12.63392,500——
2020-04-09$13.05$13.05523,300——
2020-04-08$12.47$12.47498,800——
2020-04-07$11.90$11.90740,900——
2020-04-06$12.71$12.71499,300——
2020-04-03$11.99$11.99287,300——
2020-04-02$11.90$11.90464,000——
2020-04-01$11.14$11.14630,400——
2020-03-31$12.23$12.23513,300——
2020-03-30$12.68$12.68513,700——
2020-03-27$11.92$11.92619,300——
2020-03-26$13.31$13.31545,200——
2020-03-25$12.77$12.77717,600——
2020-03-24$12.32$12.32760,600——
2020-03-23$11.99$11.99592,900——
2020-03-20$12.07$12.07876,500——
2020-03-19$12.48$12.48998,400——
2020-03-18$11.11$11.11969,000——
2020-03-17$11.58$11.581,319,100——
2020-03-16$9.44$9.441,241,600——
2020-03-13$11.46$11.461,069,600——
2020-03-12$11.00$11.001,272,300——
2020-03-11$12.76$12.761,032,700——
2020-03-10$13.77$13.771,119,200——
2020-03-09$12.51$12.511,124,500——
2020-03-06$14.52$14.521,089,500——
2020-03-05$15.30$15.301,579,900——
2020-03-04$14.84$14.84893,100——
2020-03-03$13.48$13.481,034,200——
2020-03-02$13.40$13.40927,600——
2020-02-28$13.35$13.351,258,800——
2020-02-27$11.61$11.61928,700——
2020-02-26$12.30$12.30575,500——
2020-02-25$12.12$12.12931,400——
2020-02-24$12.58$12.58772,800——
2020-02-21$13.39$13.39580,600——
2020-02-20$14.08$14.08462,100——
2020-02-19$14.01$14.01642,600——
2020-02-18$13.45$13.45822,900——
2020-02-14$13.86$13.86982,500——
2020-02-13$15.51$15.51532,900——
2020-02-12$15.58$15.58464,400——
2020-02-11$15.05$15.05589,800——
2020-02-10$14.90$14.90594,900——
2020-02-07$13.62$13.62439,200——
2020-02-06$14.14$14.14583,400——
2020-02-05$14.60$14.60776,600——
2020-02-04$13.74$13.741,027,100——
2020-02-03$12.27$12.27649,300——
2020-01-31$11.91$11.91791,300——
2020-01-30$12.57$12.57686,900——
2020-01-29$13.07$13.07511,200——
2020-01-28$13.45$13.45582,600——
2020-01-27$13.45$13.45560,700——
2020-01-24$13.80$13.80583,000——
2020-01-23$14.11$14.11575,600——
2020-01-22$14.63$14.63549,000——
2020-01-21$14.37$14.37522,500——
2020-01-17$14.63$14.63686,800——
2020-01-16$15.16$15.16645,100——
2020-01-15$14.83$14.83814,200——
2020-01-14$14.52$14.52769,700——
2020-01-13$13.87$13.87854,400——
2020-01-10$15.05$15.05461,800——
2020-01-09$15.32$15.32749,900——
2020-01-08$15.21$15.21553,500——
2020-01-07$14.49$14.48364,300——
2020-01-06$14.50$14.50471,900——
2020-01-03$14.62$14.62511,000——
2020-01-02$14.58$14.58526,700——