10x Genomics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 19.390 | 19.750 | 18.890 | 19.100 | 19.100 | 1,712 |
| 2026-02-03 | 20.050 | 20.460 | 19.180 | 19.328 | 19.328 | 5,319 |
| 2026-02-02 | 19.380 | 20.450 | 19.380 | 20.010 | 20.010 | 1,411 |
| 2026-01-30 | 20.580 | 20.790 | 19.910 | 20.380 | 20.380 | 3,503 |
| 2026-01-29 | 21.020 | 21.700 | 19.970 | 20.250 | 20.250 | 2,638 |
| 2026-01-28 | 21.520 | 21.620 | 21.085 | 21.320 | 21.320 | 2,990 |
| 2026-01-27 | 22.010 | 22.340 | 21.640 | 22.030 | 22.030 | 1,673 |
| 2026-01-26 | 21.900 | 22.520 | 21.670 | 22.520 | 22.520 | 1,757 |
| 2026-01-23 | 23.100 | 23.550 | 22.490 | 22.490 | 22.490 | 486 |
| 2026-01-22 | 22.650 | 23.409 | 22.650 | 23.198 | 23.198 | 4,129 |
| 2026-01-21 | 22.260 | 22.260 | 21.430 | 22.190 | 22.190 | 1,223 |
| 2026-01-20 | 19.990 | 22.020 | 19.320 | 21.980 | 21.980 | 2,267 |
| 2026-01-19 | 20.484 | 20.484 | 20.484 | 20.484 | 20.484 | 0 |
| 2026-01-16 | 21.210 | 21.330 | 20.440 | 20.484 | 20.484 | 1,045 |
| 2026-01-15 | 20.900 | 21.505 | 20.810 | 21.480 | 21.480 | 1,319 |
| 2026-01-14 | 20.440 | 20.880 | 20.250 | 20.800 | 20.800 | 2,316 |
| 2026-01-13 | 20.000 | 20.550 | 19.640 | 20.224 | 20.224 | 23,710 |
| 2026-01-12 | 20.300 | 20.940 | 18.420 | 19.317 | 19.317 | 12,973 |
| 2026-01-09 | 19.850 | 20.500 | 19.290 | 20.275 | 20.275 | 1,982 |
| 2026-01-08 | 19.940 | 19.960 | 19.050 | 19.424 | 19.424 | 862 |
| 2026-01-07 | 19.075 | 20.260 | 19.000 | 19.850 | 19.850 | 3,756 |
| 2026-01-06 | 18.330 | 18.850 | 18.200 | 18.515 | 18.515 | 3,755 |
| 2026-01-05 | 16.690 | 17.848 | 16.650 | 17.798 | 17.798 | 1,661 |
| 2026-01-02 | 16.310 | 17.167 | 16.280 | 16.595 | 16.595 | 621 |
| 2025-12-31 | 16.400 | 16.450 | 16.080 | 16.330 | 16.330 | 918 |
| 2025-12-30 | 16.120 | 16.160 | 15.940 | 16.160 | 16.160 | 450 |
| 2025-12-29 | 16.350 | 16.390 | 15.951 | 16.100 | 16.100 | 2,408 |
| 2025-12-24 | 16.250 | 16.714 | 16.250 | 16.714 | 16.714 | 345 |
| 2025-12-23 | 17.100 | 17.210 | 16.200 | 16.420 | 16.420 | 4,288 |
| 2025-12-22 | 16.050 | 16.849 | 15.910 | 16.849 | 16.849 | 459 |
| 2025-12-19 | 16.070 | 16.270 | 15.830 | 15.830 | 15.830 | 3,867 |
| 2025-12-18 | 16.300 | 16.410 | 16.190 | 16.240 | 16.240 | 2,356 |
| 2025-12-17 | 15.610 | 16.210 | 15.550 | 16.064 | 16.064 | 4,106 |
| 2025-12-16 | 15.740 | 15.800 | 15.450 | 15.612 | 15.612 | 1,180 |
| 2025-12-15 | 15.400 | 16.020 | 15.272 | 15.540 | 15.540 | 4,359 |
| 2025-12-12 | 16.660 | 16.700 | 15.498 | 15.500 | 15.500 | 4,990 |
| 2025-12-11 | 16.860 | 17.020 | 16.102 | 16.634 | 16.634 | 11,179 |
| 2025-12-10 | 17.690 | 18.343 | 17.640 | 17.980 | 17.980 | 2,354 |
| 2025-12-09 | 17.440 | 17.694 | 17.440 | 17.694 | 17.694 | 1,565 |
| 2025-12-08 | 18.210 | 18.210 | 17.540 | 17.640 | 17.640 | 1,684 |
| 2025-12-05 | 17.850 | 17.940 | 17.450 | 17.450 | 17.450 | 676 |
| 2025-12-04 | 17.730 | 18.229 | 17.163 | 18.160 | 18.160 | 9,574 |
| 2025-12-03 | 18.480 | 18.480 | 17.900 | 18.061 | 18.061 | 4,951 |
| 2025-12-02 | 17.500 | 18.190 | 17.500 | 17.882 | 17.882 | 4,783 |
← NewerPage 4 of 4 · 224 trading days
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.