10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	16.16	16.48	16.00	16.31	16.31	0.12%	1,580,285
Dec 30, 2025	16.21	16.35	15.91	16.29	16.29	0.87%	1,466,412
Dec 29, 2025	16.35	16.47	15.95	16.15	16.15	-2.06%	1,469,057
Dec 26, 2025	16.64	16.73	16.35	16.49	16.49	-1.20%	895,561
Dec 24, 2025	16.47	16.86	16.25	16.69	16.69	1.15%	852,810
Dec 23, 2025	16.74	16.74	16.11	16.50	16.50	-2.60%	2,285,066
Dec 22, 2025	16.05	16.97	15.90	16.94	16.94	5.55%	2,266,549
Dec 19, 2025	16.06	16.30	15.82	16.05	16.05	0.31%	2,048,205
Dec 18, 2025	16.18	16.70	15.97	16.00	16.00	1.59%	1,922,219
Dec 17, 2025	15.71	16.28	15.60	15.75	15.75	0.25%	1,600,294
Dec 16, 2025	15.74	15.88	15.35	15.71	15.71	-0.32%	1,650,106
Dec 15, 2025	16.02	16.03	15.18	15.76	15.76	1.94%	2,590,585
Dec 12, 2025	16.54	16.68	15.42	15.46	15.46	-6.53%	2,505,373
Dec 11, 2025	16.98	17.31	16.10	16.54	16.54	-5.65%	2,221,994
Dec 10, 2025	17.69	18.38	17.41	17.53	17.53	-1.74%	2,683,455
Dec 9, 2025	17.44	17.86	17.35	17.84	17.84	2.12%	2,037,634
Dec 8, 2025	18.12	18.20	17.32	17.47	17.47	-1.69%	1,361,835
Dec 5, 2025	18.02	18.20	17.39	17.77	17.77	-2.09%	1,913,587
Dec 4, 2025	17.60	18.31	17.06	18.15	18.15	1.57%	1,826,659
Dec 3, 2025	17.94	18.51	17.81	17.87	17.87	-0.39%	1,716,467
Dec 2, 2025	17.83	18.17	17.66	17.94	17.94	-0.77%	1,853,162
Dec 1, 2025	18.41	18.75	17.88	18.08	18.08	-3.88%	2,474,895
Nov 28, 2025	18.83	19.29	18.43	18.81	18.81	0.32%	1,570,567
Nov 26, 2025	18.58	19.18	18.47	18.75	18.75	-1.68%	3,155,292
Nov 25, 2025	20.00	20.34	18.90	19.07	19.07	-5.27%	5,161,321
Nov 24, 2025	18.42	20.27	18.12	20.13	20.13	9.76%	5,225,740
Nov 21, 2025	16.46	18.62	16.36	18.34	18.34	11.42%	4,086,320
Nov 20, 2025	16.20	17.16	16.11	16.46	16.46	5.18%	3,719,847
Nov 19, 2025	15.53	16.07	15.42	15.65	15.65	0.58%	1,680,143
Nov 18, 2025	15.63	15.76	15.18	15.56	15.56	-0.89%	2,341,278
Nov 17, 2025	15.70	16.53	15.50	15.70	15.70	-1.20%	2,335,686
Nov 14, 2025	15.33	16.30	15.12	15.89	15.89	-2.81%	3,272,786
Nov 13, 2025	16.40	16.87	15.90	16.35	16.35	-2.04%	3,469,073
Nov 12, 2025	16.60	17.25	16.45	16.69	16.69	0.60%	2,819,141
Nov 11, 2025	17.00	17.70	16.48	16.59	16.59	-2.87%	4,456,100
Nov 10, 2025	15.71	17.28	15.64	17.08	17.08	12.00%	5,046,752
Nov 7, 2025	14.31	15.26	13.58	15.25	15.25	17.31%	7,829,720
Nov 6, 2025	13.16	13.36	12.80	13.00	13.00	-3.63%	3,454,321
Nov 5, 2025	13.29	13.65	13.00	13.49	13.49	0.97%	2,640,375
Nov 4, 2025	13.32	13.84	13.06	13.36	13.36	-2.48%	2,447,580
Nov 3, 2025	13.67	13.71	12.89	13.70	13.70	0.44%	2,257,860
Oct 31, 2025	12.56	13.85	12.44	13.64	13.64	9.65%	2,614,158
Oct 30, 2025	12.76	13.06	12.34	12.44	12.44	-3.57%	1,869,442
Oct 29, 2025	13.11	13.50	12.80	12.90	12.90	-3.30%	2,040,151
Oct 28, 2025	13.54	13.61	13.12	13.34	13.34	-1.84%	1,755,290
Oct 27, 2025	13.82	13.86	13.51	13.59	13.59	-1.31%	2,162,200
Oct 24, 2025	13.67	13.94	13.50	13.77	13.77	3.07%	3,430,447
Oct 23, 2025	12.28	13.39	12.25	13.36	13.36	8.97%	2,591,675
Oct 22, 2025	12.99	13.07	12.08	12.26	12.26	-5.91%	3,152,933
Oct 21, 2025	13.15	13.35	12.76	13.03	13.03	-0.84%	2,467,706