10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.28	39.83	38.19	39.01	39.01	-0.10%	2,771,427
Jul 1, 2026	38.54	40.08	37.65	39.05	39.05	1.85%	3,253,983
Jun 30, 2026	37.15	38.68	36.21	38.34	38.34	3.20%	2,808,605
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
Jun 3, 2026	31.12	32.31	29.91	32.16	32.16	4.72%	3,380,700
Jun 2, 2026	29.24	31.15	28.82	30.71	30.71	3.79%	3,094,910
Jun 1, 2026	28.02	29.92	27.28	29.59	29.59	4.54%	3,026,397
May 29, 2026	27.82	28.86	27.31	28.31	28.31	1.13%	2,916,110
May 28, 2026	25.23	28.17	25.20	27.99	27.99	9.72%	3,460,901
May 27, 2026	24.58	25.58	23.72	25.51	25.51	3.61%	3,569,459
May 26, 2026	24.02	24.98	23.03	24.62	24.62	3.97%	1,970,563
May 22, 2026	24.50	25.23	23.44	23.68	23.68	-4.05%	3,798,904
May 21, 2026	23.62	24.87	23.12	24.68	24.68	2.92%	4,060,603
May 20, 2026	22.48	24.05	21.99	23.98	23.98	7.58%	2,926,230
May 19, 2026	21.45	22.63	20.88	22.29	22.29	3.92%	2,321,234
May 18, 2026	21.26	22.32	21.07	21.45	21.45	1.18%	2,653,247
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