10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.54	48.77	45.53	46.27	46.27	-3.72%	2,671,616
Jul 23, 2026	46.82	49.50	46.82	48.06	48.06	2.15%	2,982,395
Jul 22, 2026	46.59	47.85	45.96	47.05	47.05	-0.32%	2,820,535
Jul 21, 2026	42.71	47.25	41.93	47.20	47.20	9.21%	2,397,360
Jul 20, 2026	43.31	44.20	41.93	43.22	43.22	-1.19%	2,380,189
Jul 17, 2026	43.44	44.48	42.75	43.74	43.74	-1.66%	2,563,746
Jul 16, 2026	44.93	45.73	42.17	44.48	44.48	-2.78%	4,715,163
Jul 15, 2026	45.81	46.32	44.48	45.75	45.75	-0.09%	4,515,924
Jul 14, 2026	43.00	45.82	42.37	45.79	45.79	9.62%	3,832,799
Jul 13, 2026	42.67	43.98	41.60	41.77	41.77	-2.25%	2,495,049
Jul 10, 2026	42.89	43.23	41.44	42.73	42.73	-0.86%	2,756,982
Jul 9, 2026	38.33	43.10	38.33	43.10	43.10	15.03%	2,965,052
Jul 8, 2026	37.00	37.48	35.12	37.47	37.47	-0.95%	3,099,530
Jul 7, 2026	39.82	40.45	37.01	37.83	37.83	-5.43%	2,416,928
Jul 6, 2026	39.25	40.56	37.93	40.00	40.00	2.54%	2,329,284
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