10x Genomics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69.720 | 73.100 | 67.510 | 72.960 | 72.960 | 2,684 |
| 2026-10-19 | 71.000 | 72.520 | 68.010 | 70.260 | 70.260 | 1,355 |
| 2026-10-16 | 73.830 | 73.990 | 67.510 | 69.800 | 69.800 | 15,169 |
| 2026-10-15 | 71.650 | 73.500 | 68.510 | 71.230 | 71.230 | 2,412 |
| 2026-10-14 | 72.200 | 74.290 | 68.450 | 73.130 | 73.130 | 5,562 |
| 2026-10-13 | 74.500 | 75.920 | 71.360 | 72.660 | 72.660 | 5,174 |
| 2026-10-12 | 81.290 | 81.290 | 71.760 | 73.550 | 73.550 | 5,555 |
| 2026-10-09 | 79.100 | 85.120 | 78.370 | 82.040 | 82.040 | 13,780 |
| 2026-10-08 | 75.570 | 76.000 | 70.900 | 74.330 | 74.330 | 9,148 |
| 2026-10-07 | 80.530 | 82.740 | 73.010 | 77.680 | 77.680 | 19,855 |
| 2026-10-06 | 99.050 | 102.81 | 82.030 | 83.100 | 83.100 | 28,756 |
| 2026-10-05 | 94.000 | 98.000 | 92.000 | 96.560 | 96.560 | 4,855 |
| 2026-10-02 | 87.610 | 94.360 | 87.610 | 92.230 | 92.230 | 8,779 |
| 2026-10-01 | 91.840 | 93.200 | 86.750 | 87.650 | 87.650 | 11,840 |
| 2026-09-30 | 91.320 | 95.000 | 90.530 | 92.070 | 92.070 | 3,810 |
| 2026-09-29 | 89.640 | 91.990 | 87.380 | 88.790 | 88.790 | 5,310 |
| 2026-09-28 | 86.820 | 89.920 | 83.330 | 88.310 | 88.310 | 7,229 |
| 2026-09-25 | 84.500 | 88.000 | 80.750 | 83.800 | 83.800 | 5,463 |
| 2026-09-24 | 74.250 | 82.600 | 72.500 | 81.970 | 81.970 | 7,465 |
| 2026-09-23 | 83.400 | 83.500 | 75.010 | 75.370 | 75.370 | 5,952 |
| 2026-09-22 | 80.320 | 82.660 | 77.700 | 82.360 | 82.360 | 2,360 |
| 2026-09-21 | 78.240 | 80.110 | 76.600 | 79.010 | 79.010 | 4,125 |
| 2026-09-18 | 77.000 | 79.640 | 75.100 | 75.580 | 75.580 | 2,224 |
| 2026-09-17 | 73.000 | 79.890 | 71.250 | 78.060 | 78.060 | 2,021 |
| 2026-09-16 | 75.500 | 77.870 | 72.900 | 74.890 | 74.890 | 3,094 |
| 2026-09-15 | 68.740 | 75.590 | 68.000 | 75.360 | 75.360 | 5,214 |
| 2026-09-14 | 70.000 | 70.000 | 64.800 | 69.000 | 69.000 | 3,432 |
| 2026-09-11 | 67.900 | 69.560 | 66.380 | 69.040 | 69.040 | 1,827 |
| 2026-09-10 | 68.040 | 68.040 | 64.010 | 66.820 | 66.820 | 2,217 |
| 2026-09-09 | 65.600 | 67.050 | 63.625 | 66.510 | 66.510 | 2,522 |
| 2026-09-08 | 63.460 | 66.000 | 61.000 | 65.520 | 65.520 | 13,157 |
| 2026-09-04 | 64.230 | 64.350 | 61.110 | 62.020 | 62.020 | 1 |
| 2026-09-03 | 61.500 | 63.120 | 60.180 | 61.750 | 61.750 | 1,046 |
| 2026-09-02 | 59.210 | 63.500 | 59.160 | 60.730 | 60.730 | 2,286 |
| 2026-09-01 | 63.000 | 63.000 | 60.110 | 61.330 | 61.330 | 634 |
| 2026-08-31 | 62.570 | 62.570 | 58.710 | 61.150 | 61.150 | 4,828 |
| 2026-08-28 | 65.820 | 66.000 | 60.870 | 61.550 | 61.550 | 2,248 |
| 2026-08-27 | 64.300 | 65.780 | 63.000 | 64.310 | 64.310 | 746 |
| 2026-08-26 | 63.000 | 65.250 | 62.430 | 64.080 | 64.080 | 1,267 |
| 2026-08-25 | 64.720 | 66.870 | 62.500 | 64.810 | 64.810 | 1,964 |
| 2026-08-24 | 65.560 | 65.560 | 60.930 | 62.770 | 62.770 | 2,220 |
| 2026-08-21 | 63.210 | 65.150 | 61.510 | 64.660 | 64.660 | 1,774 |
| 2026-08-20 | 63.000 | 64.430 | 60.670 | 62.830 | 62.830 | 2,450 |
| 2026-08-19 | 54.930 | 61.490 | 54.930 | 60.170 | 60.170 | 5,345 |
| 2026-08-18 | 57.800 | 58.800 | 55.330 | 55.410 | 55.410 | 1,895 |
| 2026-08-17 | 57.320 | 58.630 | 55.420 | 58.430 | 58.430 | 1,095 |
| 2026-08-14 | 57.810 | 59.500 | 55.750 | 56.690 | 56.690 | 2,954 |
| 2026-08-13 | 58.800 | 59.438 | 55.570 | 58.270 | 58.270 | 2,950 |
| 2026-08-12 | 58.500 | 59.350 | 56.550 | 56.720 | 56.720 | 2,370 |
| 2026-08-11 | 57.760 | 60.910 | 56.160 | 60.000 | 60.000 | 2,973 |
| 2026-08-10 | 52.000 | 58.830 | 50.500 | 58.580 | 58.580 | 6,828 |
| 2026-08-07 | 43.000 | 50.450 | 43.000 | 50.090 | 50.090 | 7,996 |
| 2026-08-06 | 47.000 | 49.000 | 44.790 | 45.220 | 45.220 | 7,051 |
| 2026-08-05 | 49.170 | 49.200 | 47.530 | 47.942 | 47.942 | 5,945 |
| 2026-08-04 | 46.360 | 48.600 | 45.890 | 46.830 | 46.830 | 7 |
| 2026-08-03 | 47.540 | 48.100 | 45.365 | 47.600 | 47.600 | 6,127 |
| 2026-07-31 | 49.500 | 50.350 | 46.335 | 48.010 | 48.010 | 3,117 |
| 2026-07-30 | 46.680 | 48.670 | 46.200 | 48.260 | 48.260 | 24,058 |
| 2026-07-29 | 46.730 | 48.390 | 45.670 | 47.440 | 47.440 | 6,028 |
| 2026-07-28 | 46.700 | 47.340 | 45.000 | 46.330 | 46.330 | 5,047 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.