10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	60.46	66.47	59.41	65.05	65.05	9.73%	2,773,069
Nov 6, 2026	57.89	61.99	55.50	59.28	59.28	2.10%	4,523,288
Nov 5, 2026	61.64	63.40	57.19	58.06	58.06	-14.01%	5,969,109
Nov 4, 2026	68.25	68.32	62.88	67.52	67.52	3.42%	2,923,798
Nov 3, 2026	63.21	66.19	62.51	65.29	65.29	5.94%	2,631,265
Nov 2, 2026	70.31	71.01	61.24	61.63	61.63	-12.10%	5,174,089
Oct 30, 2026	73.65	75.79	67.42	70.11	70.11	-14.03%	5,218,776
Oct 29, 2026	82.13	84.40	80.08	81.55	81.55	-2.48%	1,860,047
Oct 28, 2026	78.93	87.82	78.25	83.62	83.62	7.18%	5,047,435
Oct 27, 2026	72.81	79.35	72.31	78.02	78.02	6.94%	2,129,136
Oct 26, 2026	70.81	74.45	70.81	72.96	72.96	1.97%	1,413,121
Oct 23, 2026	68.94	71.83	67.52	71.55	71.55	2.58%	2,227,699
Oct 22, 2026	73.85	75.59	67.25	69.75	69.75	-7.73%	4,189,905
Oct 21, 2026	70.92	77.55	70.10	75.59	75.59	5.78%	3,124,995
Oct 20, 2026	69.52	73.40	67.53	71.46	71.46	2.25%	2,860,882
Oct 19, 2026	71.48	72.48	68.50	69.89	69.89	0.04%	2,527,416
Oct 16, 2026	71.91	73.99	67.52	69.86	69.86	-3.49%	3,387,152
Oct 15, 2026	69.35	73.74	68.57	72.39	72.39	-0.97%	4,316,668
Oct 14, 2026	69.52	74.33	68.45	73.10	73.10	1.82%	4,139,000
Oct 13, 2026	74.50	74.55	71.25	71.79	71.79	-4.52%	4,041,152
Oct 12, 2026	79.18	80.47	71.61	75.19	75.19	-6.77%	4,080,287
Oct 9, 2026	78.60	85.12	78.52	80.65	80.65	4.36%	3,686,558
Oct 8, 2026	73.50	77.58	70.94	77.28	77.28	1.55%	5,708,000
Oct 7, 2026	77.52	82.72	73.00	76.10	76.10	-5.65%	9,377,267
Oct 6, 2026	100.33	102.81	79.90	80.66	80.66	-17.47%	9,057,942
Oct 5, 2026	93.50	98.32	92.26	97.74	97.74	4.53%	3,100,558
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