10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	83.76	86.16	80.72	85.71	85.71	1.90%	3,389,349
Sep 24, 2026	75.50	85.93	74.60	84.11	84.11	11.23%	4,094,714
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
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