10x Genomics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.500	48.220	45.000	45.910	45.910	3,782
2026-07-24	49.200	49.370	45.530	47.180	47.180	2,097
2026-07-23	47.200	49.590	46.000	47.260	47.260	2,318
2026-07-22	43.240	43.240	43.240	43.240	43.240	2,044
2026-07-21	43.240	43.240	43.240	43.240	43.240	1,722
2026-07-20	43.240	43.240	43.240	43.240	43.240	1,669
2026-07-17	44.390	45.030	42.100	43.240	43.240	1,309
2026-07-16	45.200	46.200	42.316	42.690	42.690	4,697
2026-07-15	45.000	46.390	44.530	45.250	45.250	1,851
2026-07-14	41.240	45.830	40.890	45.670	45.670	3,856
2026-07-13	43.050	43.902	41.200	41.980	41.980	2,261
2026-07-10	42.800	44.160	41.505	42.240	42.240	3,677
2026-07-09	37.710	42.690	37.000	42.350	42.350	4,340
2026-07-08	37.670	38.480	35.090	36.700	36.700	4,909
2026-07-07	41.080	41.080	37.000	39.138	39.138	4,664
2026-07-06	39.300	40.540	37.920	39.700	39.700	6,105
2026-07-03	38.550	38.550	38.550	38.550	38.550	0
2026-07-02	40.280	40.280	38.080	38.550	38.550	5,689
2026-07-01	38.060	40.090	37.190	39.650	39.650	5,419
2026-06-30	37.520	37.890	36.010	37.850	37.850	4,497
2026-06-29	37.500	37.500	35.880	37.320	37.320	4,217
2026-06-26	35.940	36.640	34.980	35.010	35.010	6,209
2026-06-25	35.890	37.000	34.000	34.840	34.840	2,742
2026-06-24	31.680	34.960	31.680	34.600	34.600	4,344
2026-06-23	32.280	33.260	31.310	32.200	32.200	2,638
2026-06-22	34.890	36.580	33.500	33.500	33.500	7,808
2026-06-19	35.190	35.190	35.190	35.190	35.190	0
2026-06-18	32.500	35.640	32.300	35.190	35.190	5,589
2026-06-17	32.220	33.640	31.230	32.300	32.300	4,597
2026-06-16	33.000	33.570	32.010	32.640	32.640	7,013
2026-06-15	30.100	32.290	29.200	31.280	31.280	10,062
2026-06-12	28.910	30.000	28.290	28.650	28.650	2,563
2026-06-11	29.050	29.690	28.000	28.840	28.840	2,894
2026-06-10	30.490	31.140	29.250	29.528	29.528	6,316
2026-06-09	30.000	30.810	28.500	30.056	30.056	8,923
2026-06-08	30.760	32.000	29.250	29.530	29.530	10,313
2026-06-05	34.000	34.000	30.590	31.350	31.350	10,870
2026-06-04	32.400	35.660	31.950	33.750	33.750	23,297
2026-06-03	31.110	31.985	29.920	31.790	31.790	21,447
2026-06-02	29.850	30.730	28.810	30.640	30.640	22,180
2026-06-01	28.440	29.180	27.330	29.180	29.180	4,014
2026-05-29	28.100	28.775	27.325	28.310	28.310	1,600
2026-05-28	25.510	27.440	24.870	27.360	27.360	5,309
2026-05-27	24.680	25.479	23.910	24.660	24.660	1,941
2026-05-26	24.430	24.976	23.010	24.730	24.730	853
2026-05-22	24.640	25.190	24.150	24.170	24.170	1,031
2026-05-21	24.040	24.802	23.250	24.540	24.540	2,724
2026-05-20	22.420	23.170	22.110	23.170	23.170	309
2026-05-19	21.600	22.390	21.000	22.380	22.380	5,095
2026-05-18	20.780	22.290	20.780	21.650	21.650	877
2026-05-15	21.440	21.618	20.810	21.285	21.285	992
2026-05-14	21.300	22.420	21.000	21.850	21.850	508
2026-05-13	21.180	21.180	20.450	20.474	20.474	661
2026-05-12	20.000	21.100	20.000	20.750	20.750	1,134
2026-05-11	21.670	21.890	20.330	20.498	20.498	2,849
2026-05-08	22.020	23.790	19.830	21.040	21.040	6,513
2026-05-07	22.740	23.220	22.160	22.182	22.182	682
2026-05-06	22.020	23.090	21.830	22.480	22.480	1,577
2026-05-05	22.210	22.640	21.500	21.870	21.870	635
2026-05-04	22.530	22.560	21.420	21.970	21.970	1,210

← NewerPage 2 of 4 · 224 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.