NASDAQ:TXG | Historical Stock Price | 10x Genomics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.10$13.96$27.44$53.97$106.13$208.712019-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$141.60$141.60652,800——
2020-12-30$142.61$142.61853,000——
2020-12-29$142.19$142.19564,100——
2020-12-28$147.03$147.03443,000——
2020-12-24$151.33$151.33263,600——
2020-12-23$148.95$148.95894,900——
2020-12-22$149.64$149.64546,300——
2020-12-21$149.91$149.91660,100——
2020-12-18$152.90$152.902,433,200——
2020-12-17$151.30$151.30411,000——
2020-12-16$148.66$148.66438,000——
2020-12-15$149.54$149.54625,000——
2020-12-14$151.75$151.75766,000——
2020-12-11$147.95$147.95405,200——
2020-12-10$149.46$149.46545,400——
2020-12-09$144.32$144.321,292,800——
2020-12-08$154.76$154.76650,200——
2020-12-07$148.78$148.78554,100——
2020-12-04$149.04$149.04661,500——
2020-12-03$145.22$145.22548,600——
2020-12-02$144.81$144.81582,000——
2020-12-01$149.84$149.841,018,300——
2020-11-30$153.11$153.114,558,600——
2020-11-27$150.67$150.67764,600——
2020-11-25$140.84$140.84949,700——
2020-11-24$136.15$136.15996,600——
2020-11-23$137.54$137.54419,000——
2020-11-20$139.72$139.72443,100——
2020-11-19$137.77$137.77580,600——
2020-11-18$139.90$139.90747,300——
2020-11-17$135.67$135.67478,400——
2020-11-16$135.25$135.25695,700——
2020-11-13$138.55$138.55482,600——
2020-11-12$139.97$139.97555,200——
2020-11-11$136.62$136.621,133,300——
2020-11-10$129.00$129.001,550,300——
2020-11-09$134.16$134.161,039,500——
2020-11-06$147.70$147.70504,300——
2020-11-05$148.59$148.59588,900——
2020-11-04$141.80$141.80516,900——
2020-11-03$137.32$137.32416,100——
2020-11-02$136.05$136.05414,400——
2020-10-30$136.90$136.90249,500——
2020-10-29$140.74$140.74420,700——
2020-10-28$141.03$141.03333,800——
2020-10-27$142.93$142.93671,400——
2020-10-26$141.24$141.24480,200——
2020-10-23$142.27$142.27669,500——
2020-10-22$145.65$145.65542,400——
2020-10-21$143.00$143.001,388,900——
2020-10-20$152.96$152.96985,100——
2020-10-19$163.07$163.07586,200——
2020-10-16$163.70$163.70332,700——
2020-10-15$161.95$161.95424,900——
2020-10-14$161.47$161.47567,700——
2020-10-13$160.93$160.931,012,600——
2020-10-12$157.04$157.04861,400——
2020-10-09$154.49$154.49921,500——
2020-10-08$152.01$152.01724,900——
2020-10-07$145.84$145.84885,200——
2020-10-06$136.78$136.78871,900——
2020-10-05$130.74$130.74829,700——
2020-10-02$128.12$128.12796,600——
2020-10-01$126.47$126.47691,200——
2020-09-30$124.68$124.68481,600——
2020-09-29$124.97$124.97430,500——
2020-09-28$124.82$124.82880,600——
2020-09-25$124.28$124.28772,200——
2020-09-24$121.40$121.40481,800——
2020-09-23$120.30$120.30698,500——
2020-09-22$122.62$122.62710,500——
2020-09-21$121.87$121.87392,900——
2020-09-18$121.89$121.893,169,400——
2020-09-17$120.14$120.141,062,100——
2020-09-16$122.39$122.39974,400——
2020-09-15$118.79$118.79794,400——
2020-09-14$120.91$120.911,391,900——
2020-09-11$125.00$125.004,890,800——
2020-09-10$113.51$113.51688,600——
2020-09-09$113.00$113.00936,700——
2020-09-08$108.27$108.27816,000——
2020-09-04$106.33$106.33497,000——
2020-09-03$107.77$107.77776,000——
2020-09-02$111.38$111.38703,000——
2020-09-01$113.73$113.73651,700——
2020-08-31$114.62$114.62508,900——
2020-08-28$110.31$110.31310,800——
2020-08-27$110.29$110.29317,700——
2020-08-26$110.33$110.33298,900——
2020-08-25$108.42$108.42387,300——
2020-08-24$105.83$105.83290,400——
2020-08-21$109.63$109.63445,600——
2020-08-20$109.50$109.50352,900——
2020-08-19$108.78$108.78462,900——
2020-08-18$105.42$105.42712,200——
2020-08-17$105.61$105.61505,000——
2020-08-14$102.71$102.71652,100——
2020-08-13$104.76$104.761,339,100——
2020-08-12$97.51$97.511,572,200——
2020-08-11$96.90$96.90543,100——
2020-08-10$96.90$96.90498,100——
2020-08-07$96.13$96.13609,400——
2020-08-06$99.21$99.21206,400——
2020-08-05$100.00$100.00382,300——
2020-08-04$99.03$99.03273,300——
2020-08-03$99.01$99.01890,500——
2020-07-31$98.37$98.37926,800——
2020-07-30$97.51$97.51679,100——
2020-07-29$98.88$98.88702,200——
2020-07-28$95.50$95.50547,900——
2020-07-27$95.81$95.81521,300——
2020-07-24$94.65$94.65427,500——
2020-07-23$95.85$95.85492,400——
2020-07-22$94.61$94.61256,500——
2020-07-21$95.21$95.212,306,800——
2020-07-20$93.00$93.00573,400——
2020-07-17$91.87$91.87329,200——
2020-07-16$89.19$89.19195,800——
2020-07-15$90.93$90.93254,300——
2020-07-14$88.91$88.91496,300——
2020-07-13$87.44$87.44403,700——
2020-07-10$91.06$91.06354,400——
2020-07-09$92.29$92.29447,100——
2020-07-08$91.19$91.19641,900——
2020-07-07$88.66$88.66323,400——
2020-07-06$90.14$90.14395,200——
2020-07-02$89.99$89.99584,200——
2020-07-01$88.00$88.00626,700——
2020-06-30$89.31$89.31529,000——
2020-06-29$84.65$84.65451,700——
2020-06-26$86.25$86.254,483,900——
2020-06-25$87.09$87.09873,300——
2020-06-24$87.95$87.95588,200——
2020-06-23$89.17$89.171,703,000——
2020-06-22$89.13$89.131,275,700——
2020-06-19$88.14$88.141,893,700——
2020-06-18$88.84$88.841,259,500——
2020-06-17$88.30$88.301,495,800——
2020-06-16$88.46$88.46848,200——
2020-06-15$88.42$88.421,658,900——
2020-06-12$83.26$83.26894,500——
2020-06-11$81.99$81.99600,100——
2020-06-10$85.50$85.50604,100——
2020-06-09$83.09$83.09678,500——
2020-06-08$81.00$81.001,183,900——
2020-06-05$82.38$82.38722,800——
2020-06-04$79.70$79.701,288,300——
2020-06-03$85.91$85.911,656,000——
2020-06-02$80.50$80.50776,600——
2020-06-01$81.95$81.951,226,700——
2020-05-29$77.97$77.97877,000——
2020-05-28$76.29$76.29357,700——
2020-05-27$77.66$77.66535,600——
2020-05-26$76.00$76.00690,600——
2020-05-22$74.85$74.851,056,000——
2020-05-21$76.00$76.00512,800——
2020-05-20$78.00$78.001,054,300——
2020-05-19$78.20$78.201,019,600——
2020-05-18$77.20$77.20879,500——
2020-05-15$77.95$77.95520,300——
2020-05-14$78.97$78.971,387,800——
2020-05-13$80.08$80.08948,600——
2020-05-12$82.59$82.591,392,400——
2020-05-11$82.10$82.10786,100——
2020-05-08$82.96$82.96532,900——
2020-05-07$80.81$80.81599,300——
2020-05-06$78.70$78.70352,100——
2020-05-05$78.17$78.17664,100——
2020-05-04$77.91$77.91360,200——
2020-05-01$78.41$78.41614,000——
2020-04-30$79.87$79.87577,000——
2020-04-29$81.75$81.751,096,200——
2020-04-28$76.26$76.26522,200——
2020-04-27$76.19$76.191,117,800——
2020-04-24$74.00$74.00701,700——
2020-04-23$73.94$73.94631,900——
2020-04-22$76.00$76.00647,800——
2020-04-21$74.58$74.58738,500——
2020-04-20$74.20$74.20692,400——
2020-04-17$71.16$71.16676,000——
2020-04-16$68.50$68.50452,100——
2020-04-15$66.80$66.80396,300——
2020-04-14$66.75$66.75949,900——
2020-04-13$64.89$64.89353,100——
2020-04-09$65.92$65.92595,100——
2020-04-08$64.32$64.32494,400——
2020-04-07$60.85$60.85607,200——
2020-04-06$62.27$62.27628,900——
2020-04-03$58.69$58.69422,200——
2020-04-02$59.74$59.74344,200——
2020-04-01$58.39$58.39424,500——
2020-03-31$62.32$62.32286,200——
2020-03-30$62.80$62.80418,800——
2020-03-27$59.99$59.99148,500——
2020-03-26$61.04$61.04307,400——
2020-03-25$59.99$59.99535,100——
2020-03-24$57.11$57.11694,200——
2020-03-23$51.57$51.571,261,400——
2020-03-20$55.78$55.781,342,500——
2020-03-19$55.00$55.001,125,800——
2020-03-18$58.00$58.00584,500——
2020-03-17$59.88$59.88430,700——
2020-03-16$55.55$55.55693,500——
2020-03-13$57.36$57.36726,100——
2020-03-12$59.60$59.60661,300——
2020-03-11$60.76$60.761,066,300——
2020-03-10$66.50$66.50921,800——
2020-03-09$65.29$65.29721,000——
2020-03-06$71.28$71.283,934,700——
2020-03-05$72.59$72.59340,100——
2020-03-04$77.42$77.42354,800——
2020-03-03$76.95$76.95331,800——
2020-03-02$79.37$79.37418,700——
2020-02-28$79.70$79.70314,600——
2020-02-27$72.73$72.73225,800——
2020-02-26$75.18$75.18434,300——
2020-02-25$73.57$73.57559,800——
2020-02-24$79.95$79.95306,500——
2020-02-21$82.00$82.00618,400——
2020-02-20$85.44$85.44279,000——
2020-02-19$90.60$90.60992,300——
2020-02-18$90.22$90.22288,200——
2020-02-14$92.57$92.57265,600——
2020-02-13$86.77$86.77121,900——
2020-02-12$86.66$86.66137,700——
2020-02-11$87.25$87.25286,700——
2020-02-10$88.37$88.3797,700——
2020-02-07$88.98$88.98222,500——
2020-02-06$91.19$91.19125,800——
2020-02-05$92.01$92.01114,300——
2020-02-04$90.72$90.72152,500——
2020-02-03$93.82$93.82141,200——
2020-01-31$91.39$91.39214,700——
2020-01-30$93.55$93.55370,200——
2020-01-29$99.29$99.29284,800——
2020-01-28$106.62$106.62245,400——
2020-01-27$103.21$103.21334,900——
2020-01-24$100.79$100.79328,100——
2020-01-23$95.06$95.06197,300——
2020-01-22$91.81$91.81395,200——
2020-01-21$87.75$87.75207,500——
2020-01-17$83.63$83.63140,700——
2020-01-16$85.89$85.89126,000——
2020-01-15$85.80$85.80308,000——
2020-01-14$84.61$84.61152,100——
2020-01-13$83.72$83.72196,800——
2020-01-10$79.75$79.75295,800——
2020-01-09$77.17$77.17183,600——
2020-01-08$74.84$74.84172,100——
2020-01-07$75.98$75.98182,400——
2020-01-06$75.55$75.55220,600——
2020-01-03$75.56$75.56288,300——
2020-01-02$72.83$72.83220,200——