10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	71.91	73.99	67.52	69.86	69.86	-3.49%	3,385,487
Oct 15, 2026	69.35	73.74	68.57	72.39	72.39	-0.97%	4,305,117
Oct 14, 2026	69.52	74.33	68.45	73.10	73.10	1.82%	4,007,121
Oct 13, 2026	74.50	74.55	71.25	71.79	71.79	-4.52%	4,032,347
Oct 12, 2026	79.18	80.47	71.61	75.19	75.19	-6.77%	4,073,651
Oct 9, 2026	78.60	85.12	78.52	80.65	80.65	4.36%	3,680,488
Oct 8, 2026	73.50	77.58	70.94	77.28	77.28	1.55%	5,640,955
Oct 7, 2026	77.52	82.72	73.00	76.10	76.10	-5.65%	9,371,016
Oct 6, 2026	100.33	102.81	79.90	80.66	80.66	-17.47%	9,029,543
Oct 5, 2026	93.50	98.32	92.26	97.74	97.74	4.53%	3,098,257
Oct 2, 2026	90.04	94.56	88.14	93.50	93.50	5.34%	3,147,228
Oct 1, 2026	89.30	92.92	86.75	88.76	88.76	-1.77%	3,250,633
Sep 30, 2026	92.30	95.16	90.23	90.36	90.36	0.36%	3,750,803
Sep 29, 2026	89.24	91.99	87.29	90.04	90.04	1.74%	3,453,695
Sep 28, 2026	86.00	89.95	84.27	88.50	88.50	3.26%	3,370,730
Sep 25, 2026	83.76	86.16	80.72	85.71	85.71	1.90%	3,393,180
Sep 24, 2026	75.50	85.93	74.60	84.11	84.11	11.23%	4,096,815
Sep 23, 2026	80.37	81.93	74.75	75.62	75.62	-6.29%	3,476,541
Sep 22, 2026	79.42	82.68	77.50	80.70	80.70	2.02%	3,890,700
Sep 21, 2026	79.15	80.11	76.73	79.10	79.10	3.26%	2,447,270
Sep 18, 2026	77.64	78.08	75.21	76.60	76.60	-0.48%	2,887,167
Sep 17, 2026	75.38	79.94	75.00	76.97	76.97	5.90%	3,142,992
Sep 16, 2026	74.50	77.87	71.44	72.68	72.68	-2.30%	4,082,634
Sep 15, 2026	70.13	75.61	70.11	74.39	74.39	6.10%	2,905,279
Sep 14, 2026	67.04	70.46	64.73	70.11	70.11	2.22%	3,364,058
Sep 11, 2026	67.40	69.67	67.00	68.59	68.59	3.33%	1,829,696
Sep 10, 2026	65.17	67.70	64.03	66.38	66.38	-1.35%	2,436,093
Sep 9, 2026	64.01	67.62	63.50	67.29	67.29	2.58%	2,767,343
Sep 8, 2026	61.36	66.03	61.36	65.60	65.60	4.71%	3,382,284
Sep 4, 2026	62.54	63.48	60.99	62.65	62.65	-0.90%	1,469,824
Sep 3, 2026	62.35	63.89	60.35	63.22	63.22	2.55%	2,172,711
Sep 2, 2026	60.24	63.49	59.41	61.65	61.65	2.78%	1,604,988
Sep 1, 2026	61.79	62.33	59.76	59.98	59.98	-3.96%	1,963,698
Aug 31, 2026	60.53	62.64	58.70	62.45	62.45	1.48%	2,656,719
Aug 28, 2026	63.88	65.00	60.82	61.54	61.54	-5.10%	2,361,222
Aug 27, 2026	64.10	65.74	63.00	64.85	64.85	0.92%	2,332,537
Aug 26, 2026	63.69	65.26	62.42	64.26	64.26	-0.71%	3,079,123
Aug 25, 2026	64.20	66.94	62.51	64.72	64.72	1.44%	4,128,949
Aug 24, 2026	63.15	64.38	60.93	63.80	63.80	-2.03%	3,742,622
Aug 21, 2026	64.39	65.47	61.75	65.12	65.12	1.96%	3,249,549
Aug 20, 2026	60.70	64.53	60.70	63.87	63.87	2.70%	3,230,166
Aug 19, 2026	58.47	62.36	57.83	62.19	62.19	11.79%	3,909,932
Aug 18, 2026	57.00	58.80	55.25	55.63	55.63	-4.07%	1,969,713
Aug 17, 2026	55.74	58.74	55.62	57.99	57.99	3.39%	2,256,875
Aug 14, 2026	57.15	58.15	55.80	56.09	56.09	-3.54%	2,014,756
Aug 13, 2026	57.29	59.48	55.73	58.15	58.15	0.69%	2,866,244
Aug 12, 2026	58.61	59.37	56.56	57.75	57.75	-1.25%	3,743,948
Aug 11, 2026	58.43	60.69	57.26	58.48	58.48	-0.15%	4,335,388
Aug 10, 2026	51.91	59.87	50.81	58.57	58.57	12.57%	5,995,664
Aug 7, 2026	45.51	52.22	44.39	52.03	52.03	14.10%	5,434,070