Adaptive Biotechnologies Corporation (ADPT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
ADPT Historical Performance
Short-Term Returns
ADPT Stock Price Trajectory (2019–2026)
As of May 8, 2026, Adaptive Biotechnologies Corporation (ADPT) trades at $14.69, representing a +66.7% return over the past year. The stock has delivered a -58.0% total return over five years (-15.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $71.25 on January 19, 2021. From this peak, ADPT has corrected -79.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NTRA (+37.3% 1Y), EXAS (+96.9% 1Y), and PACB (+46.0% 1Y), ADPT has underperformed the peer group average. Compare ADPT vs NTRA →
ADPT Historical Price Data (2025–2026)
Showing 30 of 1,726 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.58 | 15.06 | 14.22 | 14.69 | 1.90M | +1.80% |
| 2026-05-06 | 14.64 | 14.89 | 12.99 | 14.43 | 4.90M | +4.72% |
| 2026-05-05 | 14.74 | 14.76 | 13.64 | 13.78 | 3.09M | -4.97% |
| 2026-05-04 | 14.23 | 14.83 | 14.15 | 14.50 | 2.15M | +1.61% |
| 2026-05-01 | 14.20 | 14.40 | 14.03 | 14.27 | 935K | +1.21% |
| 2026-04-30 | 13.54 | 14.15 | 13.54 | 14.10 | 874K | +4.21% |
| 2026-04-29 | 13.89 | 14.06 | 13.22 | 13.53 | 1.09M | -3.63% |
| 2026-04-28 | 14.14 | 14.30 | 13.71 | 14.04 | 1.17M | -1.20% |
| 2026-04-27 | 14.03 | 14.36 | 14.03 | 14.21 | 1.03M | +0.50% |
| 2026-04-24 | 13.82 | 14.18 | 13.74 | 14.14 | 835K | +2.32% |
| 2026-04-23 | 14.18 | 14.26 | 13.51 | 13.82 | 889K | -2.68% |
| 2026-04-22 | 14.44 | 14.55 | 13.97 | 14.20 | 932K | -0.07% |
| 2026-04-21 | 14.59 | 15.15 | 14.16 | 14.21 | 1.46M | -2.54% |
| 2026-04-20 | 14.25 | 14.86 | 14.11 | 14.58 | 1.39M | +0.76% |
| 2026-04-17 | 14.55 | 14.91 | 14.38 | 14.47 | 1.57M | +2.77% |
| 2026-04-16 | 14.25 | 14.52 | 14.02 | 14.08 | 1.25M | -3.10% |
| 2026-04-15 | 14.62 | 14.86 | 14.46 | 14.53 | 930K | 0.00% |
| 2026-04-14 | 14.22 | 14.80 | 14.08 | 14.53 | 1.30M | +2.83% |
| 2026-04-13 | 12.87 | 14.27 | 12.82 | 14.13 | 3.09M | +10.48% |
| 2026-04-10 | 13.43 | 13.60 | 12.36 | 12.79 | 3.25M | -4.55% |
| 2026-04-09 | 14.70 | 14.73 | 13.37 | 13.40 | 1.72M | -9.70% |
| 2026-04-08 | 14.64 | 15.61 | 14.45 | 14.84 | 2.12M | +8.24% |
| 2026-04-07 | 13.95 | 14.06 | 13.39 | 13.71 | 1.37M | -2.63% |
| 2026-04-06 | 14.71 | 14.88 | 14.05 | 14.08 | 1.41M | -4.93% |
| 2026-04-02 | 14.01 | 14.89 | 13.81 | 14.81 | 1.48M | +2.63% |
| 2026-04-01 | 14.00 | 14.66 | 13.96 | 14.43 | 2.42M | +3.96% |
| 2026-03-31 | 13.21 | 13.89 | 13.09 | 13.88 | 2.32M | +8.02% |
| 2026-03-30 | 12.41 | 13.02 | 12.27 | 12.85 | 1.81M | +3.55% |
| 2026-03-27 | 13.84 | 13.86 | 12.02 | 12.41 | 4.93M | -11.10% |
| 2026-03-26 | 13.86 | 14.34 | 13.86 | 13.96 | 1.15M | -1.34% |
See ADPT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADPT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADPT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADPT — Frequently Asked Questions
Quick answers to the most common questions about buying ADPT stock.
How has ADPT stock performed recently?
ADPT returned +66.7% over the past year, beating its 5-year annualized CAGR of -15.9%. The stock trades below 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 +66.7% 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.