Adaptive Biotechnologies Corporation (ADPT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ADPT Stock Price Trajectory (2019–2026)
As of March 4, 2026, Adaptive Biotechnologies Corporation (ADPT) trades at $15.70, representing a +93.4% return over the past year. The stock has delivered a -18.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $71.25 on January 19, 2021. From this peak, ADPT has corrected -78.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers CAI (-32.5% 1Y), VCYT (+0.9% 1Y), and YDES (-27.7% 1Y), ADPT has underperformed the peer group average. Compare ADPT vs CAI →
Historical Price Data
Showing 30 of 1,679 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-03 | 15.54 | 15.87 | 15.11 | 15.70 | 15 | -2.00% |
| 2026-02-27 | 16.23 | 16.23 | 15.80 | 16.02 | 16 | -2.67% |
| 2026-02-26 | 16.31 | 16.48 | 15.77 | 16.46 | 16 | +1.54% |
| 2026-02-25 | 16.18 | 16.44 | 15.85 | 16.21 | 16 | +1.00% |
| 2026-02-24 | 15.39 | 16.21 | 15.39 | 16.05 | 16 | +4.29% |
| 2026-02-23 | 14.75 | 15.48 | 14.75 | 15.39 | 15 | +1.25% |
| 2026-02-20 | 15.91 | 15.94 | 15.03 | 15.20 | 15 | -5.30% |
| 2026-02-19 | 15.73 | 16.18 | 15.57 | 16.05 | 1.06M | +1.13% |
| 2026-02-18 | 15.76 | 16.08 | 15.60 | 15.87 | 1.64M | -1.09% |
| 2026-02-17 | 15.98 | 16.07 | 15.98 | 16.05 | 20K | +0.03% |
| 2026-02-13 | 15.53 | 16.42 | 15.42 | 16.04 | 1.34M | +3.22% |
| 2026-02-12 | 15.66 | 15.81 | 15.07 | 15.54 | 1.63M | -0.51% |
| 2026-02-11 | 15.80 | 15.94 | 14.85 | 15.62 | 1.97M | -0.13% |
| 2026-02-10 | 15.84 | 16.08 | 15.48 | 15.64 | 1.33M | -1.39% |
| 2026-02-09 | 15.89 | 16.18 | 15.30 | 15.86 | 2.47M | +0.57% |
| 2026-02-06 | 17.82 | 17.98 | 15.06 | 15.77 | 4.14M | -4.25% |
| 2026-02-05 | 17.17 | 17.88 | 16.37 | 16.47 | 2.50M | -4.80% |
| 2026-02-04 | 18.46 | 18.50 | 16.87 | 17.30 | 2.17M | -6.49% |
| 2026-02-03 | 18.66 | 19.80 | 18.02 | 18.50 | 2.07M | +0.60% |
| 2026-02-02 | 18.29 | 18.88 | 18.13 | 18.39 | 2.25M | -0.59% |
| 2026-01-30 | 18.17 | 18.70 | 17.98 | 18.50 | 1.88M | +0.71% |
| 2026-01-29 | 18.41 | 18.48 | 17.65 | 18.37 | 1.55M | -0.70% |
| 2026-01-28 | 19.25 | 19.34 | 18.43 | 18.50 | 1.96M | -3.80% |
| 2026-01-27 | 19.20 | 19.42 | 18.75 | 19.23 | 1.38M | +0.58% |
| 2026-01-26 | 18.52 | 19.29 | 18.25 | 19.12 | 1.26M | +3.07% |
| 2026-01-24 | 19.05 | 19.10 | 18.24 | 18.55 | 1.31M | 0.00% |
| 2026-01-23 | 19.05 | 19.10 | 18.24 | 18.55 | 1.34M | -2.68% |
| 2026-01-22 | 17.76 | 19.16 | 17.54 | 19.06 | 2.24M | +8.48% |
| 2026-01-21 | 17.79 | 17.99 | 17.32 | 17.57 | 1.67M | -1.68% |
| 2026-01-20 | 16.55 | 18.14 | 16.55 | 17.87 | 2.12M | +2.00% |
See ADPT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADPT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ADPT vs AGIO
See how ADPT stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ADPT stock performed recently?
ADPT returned +93.4% over the past year, beating its 5-year annualized CAGR of -18.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADPT's all-time high price?
Adaptive Biotechnologies Corporation reached $71.25 on 2021-01-19. The 52-week high is $20.76. Current 1-year return of +93.4% places the stock closer to historical peaks.
Where can I download ADPT historical price data?
This page provides ADPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.