10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	57.15	58.15	55.80	56.09	56.09	-3.54%	2,013,353
Aug 13, 2026	57.29	59.48	55.73	58.15	58.15	0.69%	2,865,397
Aug 12, 2026	58.61	59.37	56.56	57.75	57.75	-1.25%	3,743,182
Aug 11, 2026	58.43	60.69	57.26	58.48	58.48	-0.15%	4,332,498
Aug 10, 2026	51.91	59.87	50.81	58.57	58.57	12.57%	5,801,909
Aug 7, 2026	45.51	52.22	44.39	52.03	52.03	14.10%	5,432,684
Aug 6, 2026	46.83	47.00	44.79	45.60	45.60	-3.92%	2,515,071
Aug 5, 2026	48.30	49.19	47.32	47.46	47.46	-0.84%	2,498,003
Aug 4, 2026	47.03	48.08	45.93	47.86	47.86	1.81%	2,655,384
Aug 3, 2026	46.42	48.10	45.21	47.01	47.01	-0.55%	3,397,348
Jul 31, 2026	49.86	50.34	46.25	47.27	47.27	-4.37%	2,869,326
Jul 30, 2026	47.93	49.84	47.01	49.43	49.43	6.71%	2,259,737
Jul 29, 2026	47.30	48.48	45.56	46.32	46.32	-1.55%	2,390,913
Jul 28, 2026	45.92	47.37	45.02	47.05	47.05	2.46%	2,572,644
Jul 27, 2026	46.35	47.28	45.01	45.92	45.92	-0.76%	2,109,133
Jul 24, 2026	48.54	48.77	45.53	46.27	46.27	-3.72%	2,671,917
Jul 23, 2026	46.82	49.50	46.82	48.06	48.06	2.15%	2,985,305
Jul 22, 2026	46.59	47.85	45.96	47.05	47.05	-0.32%	2,822,554
Jul 21, 2026	42.71	47.25	41.93	47.20	47.20	9.21%	2,465,300
Jul 20, 2026	43.31	44.20	41.93	43.22	43.22	-1.19%	2,383,841
Jul 17, 2026	43.44	44.48	42.75	43.74	43.74	-1.66%	2,567,096
Jul 16, 2026	44.93	45.73	42.17	44.48	44.48	-2.78%	4,717,082
Jul 15, 2026	45.81	46.32	44.48	45.75	45.75	-0.09%	4,747,102
Jul 14, 2026	43.00	45.82	42.37	45.79	45.79	9.62%	3,835,839
Jul 13, 2026	42.67	43.98	41.60	41.77	41.77	-2.25%	2,497,014
Jul 10, 2026	42.89	43.23	41.44	42.73	42.73	-0.86%	2,832,915
Jul 9, 2026	38.33	43.10	38.33	43.10	43.10	15.03%	2,997,474
Jul 8, 2026	37.00	37.48	35.12	37.47	37.47	-0.95%	3,100,234
Jul 7, 2026	39.82	40.45	37.01	37.83	37.83	-5.43%	2,432,456
Jul 6, 2026	39.25	40.56	37.93	40.00	40.00	2.54%	2,330,247
Jul 2, 2026	39.28	39.83	38.19	39.01	39.01	-0.10%	2,773,275
Jul 1, 2026	38.54	40.08	37.65	39.05	39.05	1.85%	3,256,373
Jun 30, 2026	37.15	38.68	36.21	38.34	38.34	3.20%	2,809,092
Jun 29, 2026	37.21	37.49	35.88	37.15	37.15	1.09%	2,753,256
Jun 26, 2026	35.51	37.05	34.57	36.75	36.75	2.85%	9,267,687
Jun 25, 2026	34.50	36.88	34.50	35.73	35.73	3.27%	2,949,495
Jun 24, 2026	32.74	35.15	32.65	34.60	34.60	8.57%	2,653,280
Jun 23, 2026	31.92	33.36	31.30	31.87	31.87	-3.25%	3,294,492
Jun 22, 2026	35.33	36.59	32.71	32.94	32.94	-5.22%	4,267,770
Jun 18, 2026	32.99	35.64	32.83	34.76	34.76	8.17%	3,608,800
Jun 17, 2026	31.47	33.62	31.27	32.13	32.13	1.20%	4,723,356
Jun 16, 2026	32.32	33.54	31.60	31.75	31.75	-1.46%	2,962,341
Jun 15, 2026	29.73	32.33	29.66	32.22	32.22	11.72%	4,479,425
Jun 12, 2026	29.49	30.00	28.39	28.84	28.84	-0.72%	2,005,759
Jun 11, 2026	29.34	29.62	28.01	29.05	29.05	-0.21%	2,960,457
Jun 10, 2026	30.58	31.16	29.02	29.11	29.11	-4.84%	3,252,310
Jun 9, 2026	29.42	30.87	28.58	30.59	30.59	4.83%	3,285,908
Jun 8, 2026	31.64	31.68	29.03	29.18	29.18	-5.99%	3,106,824
Jun 5, 2026	32.79	33.07	30.27	31.04	31.04	-7.34%	3,801,715
Jun 4, 2026	32.28	35.65	32.16	33.50	33.50	4.17%	4,152,196