10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.05	20.46	19.18	19.33	19.33	-3.41%	5,319
Feb 2, 2026	19.38	20.45	19.38	20.01	20.01	-1.82%	1,411
Jan 30, 2026	20.58	20.79	19.91	20.38	20.38	0.64%	3,503
Jan 29, 2026	21.02	21.70	19.97	20.25	20.25	-5.02%	2,638
Jan 28, 2026	21.52	21.62	21.09	21.32	21.32	-3.22%	2,990
Jan 27, 2026	22.01	22.34	21.64	22.03	22.03	-2.18%	1,673
Jan 26, 2026	21.90	22.52	21.67	22.52	22.52	0.13%	1,757
Jan 23, 2026	23.10	23.55	22.49	22.49	22.49	-3.05%	486
Jan 22, 2026	22.65	23.41	22.65	23.20	23.20	4.54%	4,129
Jan 21, 2026	22.26	22.26	21.43	22.19	22.19	0.96%	1,223
Jan 20, 2026	19.99	22.02	19.32	21.98	21.98	7.30%	2,267
Jan 16, 2026	21.21	21.33	20.44	20.48	20.48	-4.64%	1,045
Jan 15, 2026	20.90	21.51	20.81	21.48	21.48	3.27%	1,319
Jan 14, 2026	20.44	20.88	20.25	20.80	20.80	2.85%	2,316
Jan 13, 2026	20.00	20.55	19.64	20.22	20.22	4.70%	23,710
Jan 12, 2026	20.30	20.94	18.42	19.32	19.32	-4.73%	12,973
Jan 9, 2026	19.85	20.50	19.29	20.28	20.28	4.38%	1,982
Jan 8, 2026	19.94	19.96	19.05	19.42	19.42	-2.15%	862
Jan 7, 2026	19.08	20.26	19.00	19.85	19.85	7.21%	3,756
Jan 6, 2026	18.33	18.85	18.20	18.52	18.52	4.03%	3,755
Jan 5, 2026	16.69	17.85	16.65	17.80	17.80	7.25%	1,661
Jan 2, 2026	16.31	17.17	16.28	16.60	16.60	1.62%	621
Dec 31, 2025	16.40	16.45	16.08	16.33	16.33	1.05%	918
Dec 30, 2025	16.12	16.16	15.94	16.16	16.16	0.37%	450
Dec 29, 2025	16.35	16.39	15.95	16.10	16.10	-3.67%	2,408
Dec 24, 2025	16.25	16.71	16.25	16.71	16.71	1.79%	345
Dec 23, 2025	17.10	17.21	16.20	16.42	16.42	-2.55%	4,288
Dec 22, 2025	16.05	16.85	15.91	16.85	16.85	6.44%	459
Dec 19, 2025	16.07	16.27	15.83	15.83	15.83	-2.52%	3,867
Dec 18, 2025	16.30	16.41	16.19	16.24	16.24	1.10%	2,356
Dec 17, 2025	15.61	16.21	15.55	16.06	16.06	2.90%	4,106
Dec 16, 2025	15.74	15.80	15.45	15.61	15.61	0.46%	1,180
Dec 15, 2025	15.40	16.02	15.27	15.54	15.54	0.26%	4,359
Dec 12, 2025	16.66	16.70	15.50	15.50	15.50	-6.82%	4,990
Dec 11, 2025	16.86	17.02	16.10	16.63	16.63	-7.49%	11,179
Dec 10, 2025	17.69	18.34	17.64	17.98	17.98	1.62%	2,354
Dec 9, 2025	17.44	17.69	17.44	17.69	17.69	0.31%	1,565
Dec 8, 2025	18.21	18.21	17.54	17.64	17.64	1.09%	1,684
Dec 5, 2025	17.85	17.94	17.45	17.45	17.45	-3.91%	676
Dec 4, 2025	17.73	18.23	17.16	18.16	18.16	0.55%	9,574
Dec 3, 2025	18.48	18.48	17.90	18.06	18.06	1.00%	4,951
Dec 2, 2025	17.50	18.19	17.50	17.88	17.88	-2.07%	4,783
Dec 1, 2025	18.80	18.80	18.09	18.26	18.26	-3.90%	2,193
Nov 28, 2025	18.83	19.18	18.43	19.00	19.00	1.70%	3,755
Nov 26, 2025	19.23	19.23	18.49	18.68	18.68	-3.65%	3,525
Nov 25, 2025	19.70	20.20	19.38	19.39	19.39	-2.76%	8,631
Nov 24, 2025	18.54	20.03	18.12	19.94	19.94	7.66%	5,509
Nov 21, 2025	16.42	18.57	16.36	18.52	18.52	13.43%	8,866
Nov 20, 2025	16.20	17.14	16.20	16.33	16.33	3.36%	3,855
Nov 19, 2025	15.63	15.91	15.43	15.80	15.80	0.68%	2,639