10x Genomics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	22.100	22.660	21.500	22.590	22.590	1,481
2026-04-30	19.900	22.160	19.900	22.160	22.160	1,552
2026-04-29	21.470	21.470	19.580	19.580	19.580	2,388
2026-04-28	22.200	22.200	21.112	21.518	21.518	1,904
2026-04-27	22.270	23.380	21.600	22.390	22.390	4,023
2026-04-24	21.520	22.090	21.200	21.960	21.960	2,373
2026-04-23	22.710	22.710	20.786	20.880	20.880	1,710
2026-04-22	23.580	23.970	22.210	22.330	22.330	4,549
2026-04-21	24.570	25.200	23.350	23.630	23.630	5,525
2026-04-20	26.080	26.210	24.709	25.216	25.216	3,211
2026-04-17	25.190	26.380	25.190	26.030	26.030	2,625
2026-04-16	25.050	25.700	24.290	25.090	25.090	1,782
2026-04-15	24.870	25.650	24.670	25.284	25.284	1,264
2026-04-14	23.540	25.300	23.540	24.592	24.592	3,593
2026-04-13	22.810	24.220	22.810	23.690	23.690	2,621
2026-04-10	23.060	23.620	22.660	23.050	23.050	755
2026-04-09	22.880	23.120	22.550	22.860	22.860	1,157
2026-04-08	23.140	23.410	22.500	23.330	23.330	756
2026-04-07	21.870	22.010	21.260	21.920	21.920	820
2026-04-02	21.500	22.830	21.170	22.380	22.380	154
2026-04-01	21.640	23.050	21.120	22.800	22.800	1,192
2026-03-31	20.250	21.450	20.250	21.030	21.030	2,171
2026-03-30	19.500	19.800	19.350	19.415	19.415	2,857
2026-03-27	20.530	20.900	19.210	19.273	19.273	1,910
2026-03-26	21.200	21.200	20.380	20.700	20.700	2,721
2026-03-25	19.590	21.070	19.590	20.828	20.828	2,224
2026-03-24	19.030	19.820	18.780	19.820	19.820	1,283
2026-03-23	18.000	19.390	18.000	19.065	19.065	2,424
2026-03-20	18.720	18.720	18.030	18.250	18.250	962
2026-03-19	17.340	17.915	16.860	17.895	17.895	2,561
2026-03-18	18.450	18.450	17.380	17.720	17.720	2,717
2026-03-17	16.530	18.027	16.530	18.027	18.027	8,922
2026-03-16	19.010	19.270	15.955	16.668	16.668	12,505
2026-03-13	18.950	19.520	18.750	18.820	18.820	856
2026-03-12	20.540	20.540	18.940	18.940	18.940	2,429
2026-03-11	20.650	20.650	20.022	20.460	20.460	509
2026-03-10	21.040	21.140	20.130	20.302	20.302	1,927
2026-03-09	20.110	20.920	20.110	20.770	20.770	1,955
2026-03-06	21.430	21.610	20.740	20.810	20.810	1,013
2026-03-05	21.910	22.880	21.520	21.522	21.522	1,271
2026-03-04	22.410	22.970	22.230	22.500	22.500	620
2026-03-03	23.000	23.000	21.452	22.830	22.830	1,602
2026-03-02	22.470	23.030	21.810	22.560	22.560	1,265
2026-02-27	22.230	22.380	21.050	22.380	22.380	3,154
2026-02-26	19.630	20.543	19.630	20.543	20.543	2,897
2026-02-25	19.150	19.655	19.000	19.630	19.630	242
2026-02-24	18.650	19.160	18.650	18.930	18.930	215
2026-02-23	18.350	18.980	18.280	18.570	18.570	614
2026-02-20	19.280	19.630	18.800	18.990	18.990	203
2026-02-19	19.300	19.660	18.768	18.998	18.998	189
2026-02-18	18.410	19.770	18.410	19.348	19.348	1,879
2026-02-17	17.680	19.488	17.680	19.450	19.450	1,277
2026-02-16	17.760	17.760	17.760	17.760	17.760	0
2026-02-13	17.730	20.371	17.650	17.760	17.760	2,072
2026-02-12	19.580	19.580	17.260	17.530	17.530	12,515
2026-02-11	19.150	19.150	18.550	18.870	18.870	1,153
2026-02-10	18.780	19.230	18.450	19.060	19.060	893
2026-02-09	18.710	18.750	17.910	18.619	18.619	6,845
2026-02-06	17.870	18.600	17.750	18.500	18.500	3,513
2026-02-05	19.570	19.570	17.600	17.773	17.773	5,140

← NewerPage 3 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.