10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.51	37.05	34.57	36.75	36.75	2.85%	8,917,540
Jun 25, 2026	34.50	36.88	34.50	35.73	35.73	3.27%	2,833,627
Jun 24, 2026	32.74	35.15	32.65	34.60	34.60	8.57%	2,584,543
Jun 23, 2026	31.92	33.36	31.30	31.87	31.87	-3.25%	3,294,128
Jun 22, 2026	35.33	36.59	32.71	32.94	32.94	-5.22%	4,261,484
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
May 12, 2026	20.50	21.20	20.27	20.92	20.92	2.05%	2,745,023
May 11, 2026	21.26	21.70	20.18	20.50	20.50	-5.09%	2,885,164
May 8, 2026	21.07	21.99	19.82	21.60	21.60	-3.66%	4,831,625
May 7, 2026	22.86	22.94	22.11	22.42	22.42	-1.41%	2,279,522
May 6, 2026	22.49	23.15	21.88	22.74	22.74	3.32%	2,802,119
May 5, 2026	22.33	22.52	21.45	22.01	22.01	1.66%	3,062,763
May 4, 2026	22.19	22.51	21.41	21.65	21.65	-3.48%	2,518,954
May 1, 2026	22.05	22.73	21.46	22.43	22.43	1.72%	2,422,463
Apr 30, 2026	20.84	22.26	20.51	22.05	22.05	9.16%	2,500,625
Apr 29, 2026	21.03	21.48	19.53	20.20	20.20	-5.47%	2,709,949
Apr 28, 2026	22.03	22.04	21.08	21.37	21.37	-4.08%	1,845,802
Apr 27, 2026	22.03	23.44	21.92	22.28	22.28	0.91%	3,043,780
Apr 24, 2026	21.44	22.15	21.23	22.08	22.08	3.08%	1,576,969
Apr 23, 2026	22.53	22.62	20.62	21.42	21.42	-6.18%	3,501,482
Apr 22, 2026	23.24	23.53	22.10	22.83	22.83	-0.61%	2,873,477
Apr 21, 2026	24.24	25.18	22.88	22.97	22.97	-6.59%	4,005,405
Apr 20, 2026	25.85	26.10	24.54	24.59	24.59	-5.71%	3,602,114
Apr 17, 2026	26.07	26.45	25.64	26.08	26.08	3.33%	2,037,200
Apr 16, 2026	25.36	25.57	24.29	25.24	25.24	-0.43%	1,798,915
Apr 15, 2026	24.80	25.69	24.59	25.35	25.35	2.22%	2,413,960
Apr 14, 2026	24.19	25.29	23.95	24.80	24.80	5.17%	2,839,034
Apr 13, 2026	23.25	24.30	22.92	23.58	23.58	1.33%	2,684,017
Apr 10, 2026	23.25	23.63	22.56	23.27	23.27	1.17%	1,741,108
Apr 9, 2026	22.88	23.30	22.21	23.00	23.00	-0.09%	2,118,859
Apr 8, 2026	23.10	23.65	22.42	23.02	23.02	5.50%	2,636,059
Apr 7, 2026	21.77	22.15	21.36	21.82	21.82	-0.32%	1,984,945
Apr 6, 2026	22.35	22.74	21.79	21.89	21.89	-1.97%	3,194,348
Apr 2, 2026	21.40	22.91	21.11	22.33	22.33	1.27%	1,277,554
Apr 1, 2026	21.62	23.06	21.62	22.05	22.05	3.86%	2,427,979
Mar 31, 2026	21.00	21.37	20.28	21.23	21.23	7.17%	2,567,224
Mar 30, 2026	19.65	19.89	19.22	19.81	19.81	1.69%	1,518,533
Mar 27, 2026	20.07	20.14	19.15	19.48	19.48	-4.65%	2,052,782
Mar 26, 2026	20.58	21.20	20.33	20.43	20.43	-2.30%	1,366,233
Mar 25, 2026	20.20	21.12	19.82	20.91	20.91	5.55%	2,734,285
Mar 24, 2026	18.78	19.90	18.77	19.81	19.81	3.50%	1,603,678
Mar 23, 2026	18.54	19.48	18.30	19.14	19.14	4.08%	3,203,021
Mar 20, 2026	18.42	18.65	18.09	18.39	18.39	0.05%	2,346,405
Mar 19, 2026	16.99	18.44	16.85	18.38	18.38	5.94%	1,748,572
Mar 18, 2026	17.92	18.04	17.24	17.35	17.35	-4.09%	2,347,345
Mar 17, 2026	16.79	18.15	16.69	18.09	18.09	8.39%	2,601,901
Mar 16, 2026	19.12	19.27	15.90	16.69	16.69	-11.18%	5,603,924
Mar 13, 2026	18.97	19.82	18.65	18.79	18.79	-0.79%	1,735,644
Mar 12, 2026	20.23	20.29	18.80	18.94	18.94	-7.43%	2,168,762
Mar 11, 2026	20.34	20.59	20.00	20.46	20.46	-	1,475,958
Mar 10, 2026	21.04	21.23	20.06	20.46	20.46	-2.15%	1,712,252
Mar 9, 2026	20.49	21.25	20.25	20.91	20.91	0.48%	1,657,454
Mar 6, 2026	21.02	21.43	20.57	20.81	20.81	-3.84%	1,616,250
Mar 5, 2026	21.83	22.93	21.35	21.64	21.64	-3.26%	1,873,715
Mar 4, 2026	22.61	23.09	22.21	22.37	22.37	-1.11%	1,974,472
Mar 3, 2026	21.63	23.30	21.25	22.62	22.62	-2.25%	2,435,523
Mar 2, 2026	22.43	23.26	21.83	23.14	23.14	0.39%	3,050,768
Feb 27, 2026	21.58	23.11	21.21	23.05	23.05	4.16%	3,756,888
Feb 26, 2026	19.66	22.17	19.66	22.13	22.13	12.56%	3,713,734
Feb 25, 2026	19.41	19.80	19.10	19.66	19.66	2.93%	2,445,077
Feb 24, 2026	18.92	19.23	18.52	19.10	19.10	1.11%	2,317,654
Feb 23, 2026	18.48	18.92	18.32	18.89	18.89	0.05%	2,167,806
Feb 20, 2026	19.15	19.89	18.77	18.88	18.88	-1.62%	2,304,764
Feb 19, 2026	19.33	19.66	18.64	19.19	19.19	-1.94%	2,376,528
Feb 18, 2026	18.61	19.78	18.48	19.57	19.57	5.10%	2,575,434
Feb 17, 2026	17.95	19.52	17.88	18.62	18.62	2.76%	2,907,320
Feb 13, 2026	19.24	20.89	17.64	18.12	18.12	3.48%	4,583,162
Feb 12, 2026	19.00	19.15	17.26	17.51	17.51	-8.56%	3,698,591
Feb 11, 2026	19.06	19.19	18.50	19.15	19.15	-	1,810,276
Feb 10, 2026	18.52	19.43	18.36	19.15	19.15	3.29%	3,501,422
Feb 9, 2026	18.44	18.83	17.96	18.54	18.54	-0.38%	2,749,463
Feb 6, 2026	18.32	18.71	17.70	18.61	18.61	5.14%	3,236,264
Feb 5, 2026	18.67	19.36	17.37	17.70	17.70	-7.14%	4,256,482
Feb 4, 2026	19.39	19.57	18.89	19.06	19.06	-1.14%	2,553,114
Feb 3, 2026	20.16	20.49	19.05	19.28	19.28	-3.36%	2,755,842