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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.46	18.34	18.34	18.62	16.36	4.09M
November 20, 2025	16.2	16.46	16.46	17.16	16.11	3.72M
November 19, 2025	15.53	15.65	15.65	16.07	15.42	1.68M
November 18, 2025	15.63	15.56	15.56	15.76	15.18	2.34M
November 17, 2025	15.7	15.7	15.7	16.52	15.5	2.34M
November 14, 2025	15.33	15.89	15.89	16.3	15.12	3.03M
November 13, 2025	16.4	16.35	16.35	16.87	15.9	3.47M
November 12, 2025	16.6	16.69	16.69	17.25	16.45	2.82M
November 11, 2025	17	16.59	16.59	17.7	16.48	4.46M
November 10, 2025	15.71	17.08	17.08	17.28	15.64	5.05M
November 07, 2025	14.31	15.25	15.25	15.26	13.58	7.83M
November 06, 2025	13.16	13	13	13.36	12.8	3.45M
November 05, 2025	13.29	13.49	13.49	13.65	13	2.64M
November 04, 2025	13.32	13.36	13.36	13.84	13.06	2.45M
November 03, 2025	13.67	13.7	13.7	13.71	12.89	2.26M
October 31, 2025	12.56	13.64	13.64	13.85	12.44	2.61M
October 30, 2025	12.76	12.44	12.44	13.06	12.34	1.87M
October 29, 2025	13.11	12.9	12.9	13.5	12.8	2.04M
October 28, 2025	13.54	13.34	13.34	13.61	13.12	1.76M
October 27, 2025	13.82	13.59	13.59	13.86	13.51	2.16M
October 24, 2025	13.67	13.77	13.77	13.94	13.5	3.43M
October 23, 2025	12.28	13.36	13.36	13.39	12.25	2.59M
October 22, 2025	12.99	12.26	12.26	13.07	12.08	3.15M
October 21, 2025	13.15	13.03	13.03	13.35	12.76	2.47M
October 20, 2025	11.91	13.14	13.14	13.45	11.87	6.08M
October 17, 2025	12.25	11.83	11.83	12.49	11.81	2.23M
October 16, 2025	12	12.38	12.38	12.66	11.99	2.45M
October 15, 2025	11.74	11.89	11.89	12.14	11.62	2.46M
October 14, 2025	11.33	11.54	11.54	11.76	11.16	1.7M
October 13, 2025	11.68	11.6	11.6	11.73	11.35	1.54M
October 10, 2025	11.82	11.47	11.47	11.91	11.18	3.17M
October 09, 2025	12.06	11.71	11.71	12.14	11.6	1.9M
October 08, 2025	11.65	12.07	12.07	12.09	11.53	2.89M
October 07, 2025	12.75	11.6	11.6	12.75	11.55	2.87M
October 06, 2025	12.77	12.64	12.64	13.22	12.54	2.35M
October 03, 2025	12.38	12.75	12.75	12.97	12.36	2.43M
October 02, 2025	12.46	12.31	12.31	12.53	12.17	2.35M
October 01, 2025	11.75	12.39	12.39	12.53	11.68	3.12M
September 30, 2025	11.39	11.69	11.69	11.75	11.22	2.55M
September 29, 2025	11.8	11.34	11.34	11.88	11.27	5.16M
September 26, 2025	11.95	11.72	11.72	12.02	11.61	3.07M
September 25, 2025	11.72	11.95	11.95	12.08	11.67	2.53M
September 24, 2025	12.52	12.06	12.06	12.65	11.96	2.48M
September 23, 2025	13.04	12.49	12.49	13.12	12.44	1.55M
September 22, 2025	13.1	13.04	13.04	13.36	12.97	1.92M
September 19, 2025	13.22	13.04	13.04	13.31	12.85	3.26M
September 18, 2025	13.18	13.27	13.27	13.5	13.05	2.22M
September 17, 2025	13.13	12.86	12.86	13.66	12.8	2.27M
September 16, 2025	13.34	13.13	13.13	13.35	12.94	3.11M
September 15, 2025	12.85	13.35	13.35	13.39	12.79	2.63M
September 12, 2025	13	12.64	12.64	13.01	12.55	2.52M
September 11, 2025	12.39	13.06	13.06	13.13	12.39	3.69M

10x Genomics, Inc. (TXG) NASDAQ