10x Genomics, Inc. - TXG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.15	18.88	18.88	19.89	18.77	2.3M
February 19, 2026	19.33	19.19	19.19	19.66	18.64	2.38M
February 18, 2026	18.61	19.57	19.57	19.78	18.48	2.58M
February 17, 2026	17.95	18.62	18.62	19.52	17.88	2.91M
February 13, 2026	19.24	18.12	18.12	20.88	17.64	4.52M
February 12, 2026	19	17.51	17.51	19.15	17.26	3.7M
February 11, 2026	19.06	19.15	19.15	19.19	18.5	1.81M
February 10, 2026	18.52	19.15	19.15	19.43	18.36	3.5M
February 09, 2026	18.44	18.54	18.54	18.83	17.96	2.75M
February 06, 2026	18.32	18.61	18.6	18.71	17.7	3.17M
February 05, 2026	18.67	17.7	17.7	19.36	17.37	4.26M
February 04, 2026	19.39	19.06	19.06	19.57	18.89	2.55M
February 03, 2026	20.16	19.28	19.28	20.49	19.05	2.76M
February 02, 2026	20.2	19.95	19.95	20.48	19.63	2.15M
January 30, 2026	20.58	20.2	20.2	20.68	19.82	2.72M
January 29, 2026	20.92	20.8	20.8	20.92	19.97	3.39M
January 28, 2026	21.6	21.08	21.08	21.6	21	1.76M
January 27, 2026	22.06	21.62	21.62	22.34	21.51	1.61M
January 26, 2026	21.87	22.5	22.5	22.71	21.71	1.66M
January 23, 2026	23.07	22.38	22.38	23.56	22.07	3.92M
January 22, 2026	22.9	23.19	23.19	23.53	22.56	2.71M
January 21, 2026	22.2	22.68	22.68	22.7	21.35	2.32M
January 20, 2026	19.63	22.05	22.05	22.21	19.34	2.95M
January 16, 2026	21.2	20.52	20.52	21.35	20.39	1.63M
January 15, 2026	20.98	21.2	21.2	21.5	20.01	1.78M
January 14, 2026	20.44	20.92	20.92	20.96	20.03	1.85M
January 13, 2026	19.94	20.52	20.52	20.73	19.5	2.9M
January 12, 2026	20.94	19.8	19.8	21.18	18.41	4.61M
January 09, 2026	19.39	20.46	20.46	20.72	19.27	4.06M
January 08, 2026	20.09	19.29	19.29	20.09	19.04	2.85M
January 07, 2026	19.15	19.99	19.99	20.29	19.08	2.97M
January 06, 2026	18.33	19.31	19.31	19.41	18.21	3.4M
January 05, 2026	16.88	18.32	18.32	18.38	16.78	2.89M
January 02, 2026	16.31	16.62	16.62	17.17	16.23	1.93M
December 31, 2025	16.16	16.31	16.31	16.48	16	1.58M
December 30, 2025	16.21	16.29	16.29	16.35	15.91	1.47M
December 29, 2025	16.35	16.15	16.15	16.47	15.95	1.47M
December 26, 2025	16.64	16.49	16.49	16.73	16.35	895,851
December 24, 2025	16.47	16.69	16.69	16.86	16.25	939,600
December 23, 2025	16.74	16.5	16.5	16.74	16.11	2.34M
December 22, 2025	16.05	16.94	16.94	16.97	15.9	2.27M
December 19, 2025	16.06	16.05	16.05	16.3	15.82	2.05M
December 18, 2025	16.18	16	16	16.7	15.97	2.02M
December 17, 2025	15.71	15.75	15.75	16.28	15.6	2.18M
December 16, 2025	15.74	15.71	15.71	15.88	15.35	1.78M
December 15, 2025	16.02	15.76	15.76	16.03	15.18	2.77M
December 12, 2025	16.54	15.46	15.46	16.68	15.42	2.51M
December 11, 2025	16.98	16.54	16.54	17.31	16.1	2.43M
December 10, 2025	17.69	17.53	17.53	18.38	17.41	2.95M
December 09, 2025	17.44	17.84	17.84	17.86	17.35	2.04M
December 08, 2025	18.12	17.47	17.47	18.2	17.32	1.37M
December 05, 2025	18.02	17.77	17.77	18.2	17.39	1.91M
December 04, 2025	17.57	18.15	18.15	18.31	17.06	1.78M
December 03, 2025	17.94	17.87	17.87	18.51	17.81	1.65M
December 02, 2025	17.83	17.94	17.94	18.17	17.66	1.85M
December 01, 2025	18.41	18.08	18.08	18.75	17.88	2.47M
November 28, 2025	18.83	18.81	18.81	19.29	18.43	1.57M
November 26, 2025	18.58	18.75	18.75	19.18	18.47	3.16M
November 25, 2025	20	19.07	19.07	20.34	18.9	5.16M
November 24, 2025	18.42	20.13	20.13	20.27	18.12	5.23M

10x Genomics, Inc. (TXG) NASDAQ