Historical Stock Price
ETFs Holding ADPT »    ADPT Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/12/2025 $10.55 $10.71 $10.37 $10.41 974.50K
06/13/2025 $9.97 $10.47 $9.90 $10.32 979.20K
06/16/2025 $10.45 $10.52 $10.07 $10.29 1.16M
06/17/2025 $10.25 $10.44 $10.11 $10.14 1.19M
06/18/2025 $10.35 $10.85 $10.12 $10.47 2.89M
Adaptive Biotechnologies Corporation is a commercial-stage biotechnology company. Co. is focused on harnessing the inherent biology of the adaptive immune system to transform the diagnosis and treatment of disease. Its immune medicine platform applies its proprietary technologies to read the diverse genetic code of a patient's immune system and understand precisely how the immune system detects and treats disease in that patient. It has business around two main areas: clinical assessment of minimal residual disease (MRD) in lymphoid malignancies and immune medicine (IM)-driven drug discovery and development.
ADPT historical stock prices picture
Adaptive Biotechnologies (ADPT) has the following price history information. Looking back at ADPT historical stock prices for the last five trading days, on June 12, 2025, ADPT opened at $10.55, traded as high as $10.71 and as low as $10.37, and closed at $10.41. Trading volume was a total of 974.50K shares. On June 13, 2025, ADPT opened at $9.97, traded as high as $10.47 and as low as $9.90, and closed at $10.32. Trading volume was a total of 979.20K shares. On June 16, 2025, ADPT opened at $10.45, traded as high as $10.52 and as low as $10.07, and closed at $10.29. Trading volume was a total of 1.16M shares. On June 17, 2025, ADPT opened at $10.25, traded as high as $10.44 and as low as $10.11, and closed at $10.14. Trading volume was a total of 1.19M shares. On June 18, 2025, ADPT opened at $10.35, traded as high as $10.85 and as low as $10.12, and closed at $10.47. Trading volume was a total of 2.89M shares.

ADPT Historical Stock Prices By Date:

ADPT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adaptive Biotechnologies shares, starting with a $10,000 purchase of ADPT, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/27/2019
End date: 06/18/2025
Start price/share: $40.30
End price/share: $10.47
Dividends collected/share: $0.00
Total return: -74.02%
Average Annual Total Return: -20.18%
Starting investment: $10,000.00
Ending investment: $2,597.45
Years: 5.98
Date Close
06/12/2025$10.41
06/13/2025$10.32
06/16/2025$10.29
06/17/2025$10.14
06/18/2025$10.47
ADPT is categorized under the Healthcare sector; below are some other companies in the same sector:

ADRO Historical Stock Prices
ADTX Historical Stock Prices
ADUS Historical Stock Prices
ADVM Historical Stock Prices
ADXS Historical Stock Prices
ADYX Historical Stock Prices
AEGR Historical Stock Prices
AEMD Historical Stock Prices
AERI Historical Stock Prices
AEZS Historical Stock Prices

Also explore: ADPT shares outstanding history

Email EnvelopeFree ADPT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ADPT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.