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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$30.49$30.491,253,800——
2023-12-28$31.77$31.771,310,000——
2023-12-27$31.74$31.741,307,100——
2023-12-26$32.34$32.341,152,600——
2023-12-22$31.36$31.361,463,200——
2023-12-21$30.20$30.201,279,300——
2023-12-20$29.62$29.621,559,100——
2023-12-19$32.02$32.021,920,600——
2023-12-18$30.35$30.351,246,800——
2023-12-15$30.78$30.783,254,600——
2023-12-14$31.86$31.863,196,000——
2023-12-13$30.39$30.392,046,100——
2023-12-12$28.15$28.151,049,600——
2023-12-11$28.35$28.351,541,500——
2023-12-08$29.02$29.021,252,700——
2023-12-07$29.78$29.781,183,700——
2023-12-06$29.86$29.861,521,000——
2023-12-05$29.90$29.901,104,800——
2023-12-04$30.89$30.891,306,900——
2023-12-01$30.84$30.841,541,100——
2023-11-30$29.63$29.631,499,400——
2023-11-29$30.93$30.931,258,400——
2023-11-28$30.75$30.751,106,500——
2023-11-27$30.65$30.651,108,700——
2023-11-24$31.03$31.031,223,900——
2023-11-22$30.26$30.261,418,900——
2023-11-21$28.46$28.461,166,000——
2023-11-20$30.28$30.282,847,000——
2023-11-17$28.12$28.121,894,800——
2023-11-16$26.02$26.021,136,400——
2023-11-15$26.58$26.581,682,700——
2023-11-14$26.45$26.452,322,600——
2023-11-13$23.81$23.811,446,800——
2023-11-10$24.13$24.132,302,300——
2023-11-09$24.96$24.962,940,100——
2023-11-08$28.45$28.451,331,800——
2023-11-07$29.49$29.491,487,400——
2023-11-06$27.66$27.661,479,800——
2023-11-03$28.76$28.762,369,500——
2023-11-02$26.48$26.481,624,200——
2023-11-01$25.50$25.501,667,500——
2023-10-31$25.05$25.051,164,700——
2023-10-30$23.83$23.831,774,300——
2023-10-27$23.16$23.161,921,400——
2023-10-26$25.00$25.002,143,200——
2023-10-25$24.38$24.381,514,500——
2023-10-24$26.64$26.641,193,300——
2023-10-23$26.32$26.321,072,300——
2023-10-20$26.64$26.641,182,900——
2023-10-19$27.10$27.101,730,400——
2023-10-18$27.96$27.961,968,800——
2023-10-17$29.05$29.05927,700——
2023-10-16$29.63$29.63695,400——
2023-10-13$29.83$29.83679,600——
2023-10-12$28.91$28.91979,500——
2023-10-11$30.25$30.25703,600——
2023-10-10$30.13$30.13756,100——
2023-10-09$30.03$30.03794,000——
2023-10-06$30.04$30.041,198,400——
2023-10-05$30.51$30.51981,900——
2023-10-04$28.94$28.941,023,300——
2023-10-03$29.68$29.681,198,100——
2023-10-02$29.41$29.411,182,800——
2023-09-29$31.62$31.62754,900——
2023-09-28$31.76$31.76773,100——
2023-09-27$32.09$32.09913,100——
2023-09-26$32.35$32.35710,200——
2023-09-25$32.21$32.21778,000——
2023-09-22$32.39$32.39823,600——
2023-09-21$33.53$33.53985,100——
2023-09-20$33.99$33.99801,700——
2023-09-19$34.37$34.37893,300——
2023-09-18$35.02$35.02844,000——
2023-09-15$35.82$35.821,690,600——
2023-09-14$36.01$36.01763,500——
2023-09-13$35.50$35.501,337,800——
2023-09-12$37.15$37.15681,700——
2023-09-11$38.25$38.25629,700——
2023-09-08$37.87$37.87480,500——
2023-09-07$37.69$37.69547,100——
2023-09-06$38.19$38.19469,200——
2023-09-05$37.97$37.97887,400——
2023-09-01$37.69$37.69632,500——
2023-08-31$37.48$37.48655,700——
2023-08-30$37.96$37.96570,800——
2023-08-29$38.19$38.19847,800——
2023-08-28$38.01$38.01442,200——
2023-08-25$38.25$38.25599,400——
2023-08-24$37.52$37.52660,100——
2023-08-23$38.35$38.35578,000——
2023-08-22$38.26$38.26566,500——
2023-08-21$37.82$37.82741,800——
2023-08-18$37.59$37.59640,200——
2023-08-17$37.23$37.23601,700——
2023-08-16$37.75$37.75650,900——
2023-08-15$38.81$38.81705,000——
2023-08-14$38.92$38.92836,600——
2023-08-11$39.51$39.51495,400——
2023-08-10$39.55$39.55882,100——
2023-08-09$40.02$40.02799,700——
2023-08-08$40.01$40.01856,500——
2023-08-07$39.02$39.02859,900——
2023-08-04$39.61$39.61940,400——
2023-08-03$39.09$39.091,278,900——
2023-08-02$39.71$39.711,100,400——
2023-08-01$40.96$40.96715,200——
2023-07-31$42.33$42.33470,500——
2023-07-28$42.36$42.36607,700——
2023-07-27$40.97$40.97793,900——
2023-07-26$41.98$41.98520,100——
2023-07-25$41.37$41.37468,800——
2023-07-24$41.92$41.92539,600——
2023-07-21$43.37$43.37838,900——
2023-07-20$43.28$43.28727,900——
2023-07-19$45.62$45.62905,200——
2023-07-18$44.18$44.181,061,500——
2023-07-17$44.13$44.13688,300——
2023-07-14$43.96$43.96723,800——
2023-07-13$45.78$45.78835,800——
2023-07-12$45.77$45.771,127,900——
2023-07-11$43.49$43.49754,200——
2023-07-10$42.90$42.901,125,800——
2023-07-07$39.35$39.35683,800——
2023-07-06$39.12$39.12853,500——
2023-07-05$40.45$40.45711,200——
2023-07-03$40.71$40.71487,900——
2023-06-30$40.78$40.78816,200——
2023-06-29$40.90$40.901,168,200——
2023-06-28$42.15$42.15790,400——
2023-06-27$40.80$40.80713,400——
2023-06-26$41.88$41.88764,600——
2023-06-23$40.98$40.983,183,500——
2023-06-22$41.98$41.98903,700——
2023-06-21$41.85$41.851,310,800——
2023-06-20$43.62$43.62849,100——
2023-06-16$44.91$44.911,780,000——
2023-06-15$45.57$45.57670,600——
2023-06-14$45.20$45.201,320,700——
2023-06-13$46.03$46.031,198,100——
2023-06-12$43.61$43.611,729,600——
2023-06-09$43.24$43.24812,600——
2023-06-08$43.36$43.36703,700——
2023-06-07$43.46$43.46666,600——
2023-06-06$43.62$43.62990,200——
2023-06-05$41.27$41.27887,300——
2023-06-02$40.96$40.96985,700——
2023-06-01$38.16$38.16595,800——
2023-05-31$37.26$37.261,262,700——
2023-05-30$37.55$37.551,103,200——
2023-05-26$38.98$38.98768,500——
2023-05-25$39.22$39.221,176,400——
2023-05-24$41.76$41.76913,600——
2023-05-23$43.45$43.45894,800——
2023-05-22$44.39$44.391,414,200——
2023-05-19$42.02$42.021,030,300——
2023-05-18$42.96$42.961,003,800——
2023-05-17$43.80$43.80982,700——
2023-05-16$43.70$43.701,111,900——
2023-05-15$45.76$45.761,296,900——
2023-05-12$43.33$43.33808,100——
2023-05-11$44.62$44.62977,500——
2023-05-10$45.19$45.191,194,500——
2023-05-09$43.98$43.98881,400——
2023-05-08$43.19$43.19975,400——
2023-05-05$43.90$43.901,463,700——
2023-05-04$43.65$43.651,757,500——
2023-05-03$38.58$38.581,080,000——
2023-05-02$37.00$37.001,003,500——
2023-05-01$37.74$37.74644,100——
2023-04-28$37.75$37.75789,300——
2023-04-27$36.29$36.291,346,700——
2023-04-26$36.23$36.23847,100——
2023-04-25$36.27$36.27865,900——
2023-04-24$36.51$36.51437,400——
2023-04-21$37.14$37.14601,500——
2023-04-20$35.76$35.76902,000——
2023-04-19$37.66$37.66778,000——
2023-04-18$37.79$37.791,030,600——
2023-04-17$39.25$39.25926,700——
2023-04-14$38.16$38.161,129,800——
2023-04-13$39.11$39.111,663,800——
2023-04-12$34.58$34.58780,600——
2023-04-11$35.31$35.31865,600——
2023-04-10$34.96$34.961,046,400——
2023-04-06$35.96$35.96804,700——
2023-04-05$35.79$35.791,020,800——
2023-04-04$36.18$36.18790,500——
2023-04-03$37.09$37.09960,800——
2023-03-31$37.27$37.271,121,100——
2023-03-30$36.02$36.02913,400——
2023-03-29$37.56$37.56736,800——
2023-03-28$36.02$36.02598,100——
2023-03-27$37.15$37.151,142,100——
2023-03-24$38.30$38.30777,900——
2023-03-23$37.18$37.181,002,800——
2023-03-22$37.15$37.151,241,900——
2023-03-21$39.79$39.791,022,700——
2023-03-20$38.27$38.271,138,000——
2023-03-17$39.84$39.841,395,200——
2023-03-16$40.55$40.551,243,500——
2023-03-15$40.88$40.881,358,200——
2023-03-14$40.13$40.131,814,600——
2023-03-13$38.31$38.311,505,700——
2023-03-10$35.82$35.822,024,800——
2023-03-09$37.42$37.421,524,400——
2023-03-08$40.25$40.25654,400——
2023-03-07$40.03$40.03807,000——
2023-03-06$40.08$40.081,113,700——
2023-03-03$43.39$43.391,513,200——
2023-03-02$43.99$43.993,404,100——
2023-03-01$40.75$40.751,053,700——
2023-02-28$40.17$40.171,529,800——
2023-02-27$39.39$39.391,104,600——
2023-02-24$37.74$37.74916,400——
2023-02-23$38.97$38.971,080,500——
2023-02-22$38.94$38.941,219,700——
2023-02-21$37.60$37.601,340,400——
2023-02-17$40.38$40.381,560,100——
2023-02-16$39.83$39.83887,700——
2023-02-15$41.78$41.78710,900——
2023-02-14$40.78$40.78872,200——
2023-02-13$41.32$41.32587,900——
2023-02-10$39.97$39.97875,600——
2023-02-09$41.10$41.10799,700——
2023-02-08$43.11$43.11807,800——
2023-02-07$44.82$44.821,056,900——
2023-02-06$43.85$43.85747,900——
2023-02-03$43.23$43.23785,900——
2023-02-02$44.60$44.601,622,000——
2023-02-01$43.15$43.151,208,500——
2023-01-31$42.44$42.441,042,900——
2023-01-30$40.12$40.121,285,600——
2023-01-27$41.63$41.631,126,300——
2023-01-26$38.63$38.631,026,500——
2023-01-25$39.02$39.021,262,100——
2023-01-24$38.53$38.531,673,800——
2023-01-23$35.88$35.881,281,800——
2023-01-20$33.85$33.851,518,000——
2023-01-19$33.30$33.301,222,100——
2023-01-18$36.08$36.081,068,700——
2023-01-17$37.05$37.051,102,700——
2023-01-13$37.64$37.64866,200——
2023-01-12$38.21$38.211,294,800——
2023-01-11$37.51$37.511,000,300——
2023-01-10$37.81$37.81772,800——
2023-01-09$36.39$36.391,296,300——
2023-01-06$38.10$38.101,027,500——
2023-01-05$38.79$38.79929,100——
2023-01-04$39.13$39.131,883,900——
2023-01-03$34.65$34.65974,900——