10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.54	63.48	60.99	62.65	62.65	-0.90%	1,469,803
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
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