10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.50	25.23	23.44	23.68	23.68	-4.05%	3,795,781
May 21, 2026	23.62	24.87	23.12	24.68	24.68	2.92%	3,627,142
May 20, 2026	22.48	24.05	21.99	23.98	23.98	7.58%	2,925,264
May 19, 2026	21.45	22.63	20.88	22.29	22.29	3.92%	2,320,986
May 18, 2026	21.26	22.32	21.07	21.45	21.45	1.18%	2,653,246
May 15, 2026	21.11	21.72	20.82	21.20	21.20	-1.49%	2,731,063
May 14, 2026	21.21	22.52	21.20	21.52	21.52	2.14%	2,783,742
May 13, 2026	20.74	21.11	20.40	21.07	21.07	0.72%	2,106,298
May 12, 2026	20.50	21.20	20.27	20.92	20.92	2.05%	2,745,023
May 11, 2026	21.26	21.70	20.18	20.50	20.50	-5.09%	2,885,164
May 8, 2026	21.07	21.99	19.82	21.60	21.60	-3.66%	4,831,625
May 7, 2026	22.86	22.94	22.11	22.42	22.42	-1.41%	2,279,522
May 6, 2026	22.49	23.15	21.88	22.74	22.74	3.32%	2,802,119
May 5, 2026	22.33	22.52	21.45	22.01	22.01	1.66%	3,062,763
May 4, 2026	22.19	22.51	21.41	21.65	21.65	-3.48%	2,518,954
May 1, 2026	22.05	22.73	21.46	22.43	22.43	1.72%	2,422,463
Apr 30, 2026	20.84	22.26	20.51	22.05	22.05	9.16%	2,500,625
Apr 29, 2026	21.03	21.48	19.53	20.20	20.20	-5.47%	2,709,949
Apr 28, 2026	22.03	22.04	21.08	21.37	21.37	-4.08%	1,845,802
Apr 27, 2026	22.03	23.44	21.92	22.28	22.28	0.91%	3,043,780
Apr 24, 2026	21.44	22.15	21.23	22.08	22.08	3.08%	1,576,969
Apr 23, 2026	22.53	22.62	20.62	21.42	21.42	-6.18%	3,501,482
Apr 22, 2026	23.24	23.53	22.10	22.83	22.83	-0.61%	2,873,477
Apr 21, 2026	24.24	25.18	22.88	22.97	22.97	-6.59%	4,005,405
Apr 20, 2026	25.85	26.10	24.54	24.59	24.59	-5.71%	3,602,114
Apr 17, 2026	26.07	26.45	25.64	26.08	26.08	3.33%	2,037,200
Apr 16, 2026	25.36	25.57	24.29	25.24	25.24	-0.43%	1,798,915
Apr 15, 2026	24.80	25.69	24.59	25.35	25.35	2.22%	2,413,960
Apr 14, 2026	24.19	25.29	23.95	24.80	24.80	5.17%	2,839,034
Apr 13, 2026	23.25	24.30	22.92	23.58	23.58	1.33%	2,684,017
Apr 10, 2026	23.25	23.63	22.56	23.27	23.27	1.17%	1,741,108
Apr 9, 2026	22.88	23.30	22.21	23.00	23.00	-0.09%	2,118,859
Apr 8, 2026	23.10	23.65	22.42	23.02	23.02	5.50%	2,636,059
Apr 7, 2026	21.77	22.15	21.36	21.82	21.82	-0.32%	1,984,945
Apr 6, 2026	22.35	22.74	21.79	21.89	21.89	-1.97%	3,194,348
Apr 2, 2026	21.40	22.91	21.11	22.33	22.33	1.27%	1,277,554
Apr 1, 2026	21.62	23.06	21.62	22.05	22.05	3.86%	2,427,979
Mar 31, 2026	21.00	21.37	20.28	21.23	21.23	7.17%	2,567,224
Mar 30, 2026	19.65	19.89	19.22	19.81	19.81	1.69%	1,518,533
Mar 27, 2026	20.07	20.14	19.15	19.48	19.48	-4.65%	2,052,782
Mar 26, 2026	20.58	21.20	20.33	20.43	20.43	-2.30%	1,366,233
Mar 25, 2026	20.20	21.12	19.82	20.91	20.91	5.55%	2,734,285
Mar 24, 2026	18.78	19.90	18.77	19.81	19.81	3.50%	1,603,678
Mar 23, 2026	18.54	19.48	18.30	19.14	19.14	4.08%	3,203,021
Mar 20, 2026	18.42	18.65	18.09	18.39	18.39	0.05%	2,346,405
Mar 19, 2026	16.99	18.44	16.85	18.38	18.38	5.94%	1,748,572
Mar 18, 2026	17.92	18.04	17.24	17.35	17.35	-4.09%	2,347,345
Mar 17, 2026	16.79	18.15	16.69	18.09	18.09	8.39%	2,601,901
Mar 16, 2026	19.12	19.27	15.90	16.69	16.69	-11.18%	5,603,924
Mar 13, 2026	18.97	19.82	18.65	18.79	18.79	-0.79%	1,735,644