10X Genomics Inc (TXG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.51	52.22	44.39	52.03	+14.10%	5,432,000
2026-08-06	46.83	47.00	44.79	45.60	-3.92%	2,515,100
2026-08-05	48.30	49.19	47.32	47.46	-0.84%	2,498,000
2026-08-04	47.03	48.08	45.92	47.86	+1.81%	2,655,400
2026-08-03	46.42	48.09	45.21	47.01	-0.55%	3,397,300
2026-07-31	49.86	50.34	46.25	47.27	-4.37%	2,869,300
2026-07-30	47.93	49.84	47.01	49.43	+6.71%	2,257,700
2026-07-29	47.30	48.48	45.56	46.32	-1.55%	2,390,800
2026-07-28	45.92	47.37	45.02	47.05	+2.46%	2,570,800
2026-07-27	46.35	47.28	45.01	45.92	-0.76%	2,108,400
2026-07-24	48.54	48.77	45.53	46.27	-3.72%	2,671,700
2026-07-23	46.82	49.50	46.82	48.06	+2.15%	2,985,300
2026-07-22	46.59	47.85	45.96	47.05	-0.32%	2,822,600
2026-07-21	42.71	47.25	41.93	47.20	+9.21%	2,465,300
2026-07-20	43.31	44.20	41.93	43.22	-1.19%	2,383,800
2026-07-17	43.44	44.48	42.75	43.74	-1.66%	2,567,100
2026-07-16	44.93	45.73	42.17	44.48	-2.78%	4,717,100
2026-07-15	45.81	46.32	44.48	45.75	-0.09%	4,747,100
2026-07-14	43.00	45.82	42.37	45.79	+9.62%	3,835,800
2026-07-13	42.66	43.98	41.60	41.77	-2.25%	2,497,000
2026-07-10	42.89	43.23	41.44	42.73	-0.86%	2,832,700
2026-07-09	38.33	43.10	38.33	43.10	+15.03%	2,997,500
2026-07-08	37.00	37.48	35.12	37.47	-0.95%	3,100,200
2026-07-07	39.82	40.45	37.01	37.83	-5.43%	2,432,500
2026-07-06	39.25	40.56	37.93	40.00	+2.54%	2,330,200
2026-07-02	39.28	39.83	38.19	39.01	-0.10%	2,771,700
2026-07-01	38.54	40.08	37.65	39.05	+1.85%	3,256,000
2026-06-30	37.15	38.67	36.21	38.34	+3.20%	2,809,100
2026-06-29	37.21	37.49	35.88	37.15	+1.09%	2,753,000
2026-06-26	35.51	37.05	34.57	36.75	+2.85%	9,267,500
2026-06-25	34.49	36.88	34.49	35.73	+3.27%	2,948,200
2026-06-24	32.74	35.15	32.65	34.60	+8.57%	2,653,300
2026-06-23	31.92	33.36	31.30	31.87	-3.25%	3,294,300
2026-06-22	35.33	36.59	32.71	32.94	-5.22%	4,267,800
2026-06-18	32.99	35.64	32.83	34.76	+8.17%	3,608,500
2026-06-17	31.47	33.62	31.27	32.13	+1.20%	4,723,300
2026-06-16	32.32	33.54	31.60	31.75	-1.46%	2,962,000
2026-06-15	29.73	32.33	29.66	32.22	+11.72%	4,479,400
2026-06-12	29.49	30.00	28.39	28.84	-0.72%	2,005,700
2026-06-11	29.34	29.62	28.01	29.05	-0.21%	2,960,500
2026-06-10	30.58	31.16	29.02	29.11	-4.84%	3,252,300
2026-06-09	29.42	30.87	28.58	30.59	+4.83%	3,285,900
2026-06-08	31.64	31.68	29.03	29.18	-5.99%	3,106,700
2026-06-05	32.79	33.07	30.27	31.04	-7.34%	3,801,700
2026-06-04	32.28	35.65	32.16	33.50	+4.17%	4,152,200
2026-06-03	31.12	32.31	29.91	32.16	+4.72%	3,380,700
2026-06-02	29.24	31.15	28.82	30.71	+3.79%	3,094,900
2026-06-01	28.02	29.92	27.28	29.59	+4.54%	3,026,400
2026-05-29	27.82	28.86	27.30	28.30	+1.13%	2,915,100
2026-05-28	25.23	28.17	25.20	27.99	+9.72%	3,457,900
2026-05-27	24.58	25.57	23.72	25.51	+3.61%	3,569,000
2026-05-26	24.02	24.98	23.03	24.62	+3.97%	1,970,300
2026-05-22	24.50	25.23	23.43	23.68	-4.05%	3,797,800
2026-05-21	23.62	24.87	23.12	24.68	+2.92%	4,060,600
2026-05-20	22.48	24.05	21.99	23.98	+7.58%	2,926,200
2026-05-19	21.45	22.63	20.88	22.29	+3.92%	2,321,000
2026-05-18	21.26	22.32	21.07	21.45	+1.18%	2,653,200
2026-05-15	21.11	21.72	20.82	21.20	-1.49%	2,731,000
2026-05-14	21.21	22.52	21.20	21.52	+2.14%	2,783,700
2026-05-13	20.74	21.11	20.40	21.07	+0.72%	2,106,100
2026-05-12	20.50	21.20	20.27	20.92	+2.05%	2,745,000
2026-05-11	21.25	21.70	20.18	20.50	-5.09%	2,885,200
2026-05-08	21.07	21.99	19.82	21.60	-3.66%	4,831,600
2026-05-07	22.86	22.93	22.11	22.42	-1.41%	2,279,500
2026-05-06	22.49	23.15	21.88	22.74	+3.32%	2,801,800
2026-05-05	22.32	22.52	21.45	22.01	+1.66%	3,062,800
2026-05-04	22.19	22.51	21.41	21.65	-3.48%	2,519,000
2026-05-01	22.05	22.73	21.46	22.43	+1.72%	2,422,300
2026-04-30	20.84	22.26	20.51	22.05	+9.16%	2,500,500
2026-04-29	21.03	21.48	19.53	20.20	-5.47%	2,709,900
2026-04-28	22.03	22.04	21.08	21.37	-4.08%	1,845,700
2026-04-27	22.03	23.44	21.92	22.28	+0.91%	3,043,600
2026-04-24	21.44	22.15	21.23	22.08	+3.08%	1,576,900
2026-04-23	22.53	22.62	20.62	21.42	-6.18%	3,501,200
2026-04-22	23.24	23.53	22.10	22.83	-0.61%	2,873,500
2026-04-21	24.24	25.18	22.88	22.97	-6.59%	4,005,400
2026-04-20	25.85	26.10	24.54	24.59	-5.71%	3,602,100
2026-04-17	26.07	26.45	25.64	26.08	+3.33%	2,037,200
2026-04-16	25.36	25.57	24.29	25.24	-0.43%	1,798,600
2026-04-15	24.80	25.69	24.59	25.35	+2.22%	2,414,000
2026-04-14	24.19	25.29	23.95	24.80	+5.17%	2,838,700
2026-04-13	23.25	24.30	22.91	23.58	+1.33%	2,684,000
2026-04-10	23.25	23.63	22.56	23.27	+1.17%	1,741,100
2026-04-09	22.88	23.30	22.21	23.00	-0.09%	2,118,800
2026-04-08	23.10	23.65	22.42	23.02	+5.50%	2,636,000
2026-04-07	21.77	22.15	21.36	21.82	-0.32%	1,984,900
2026-04-06	22.35	22.74	21.79	21.89	-1.97%	3,194,300
2026-04-02	21.40	22.91	21.11	22.33	+1.27%	1,277,400
2026-04-01	21.62	23.06	21.62	22.05	+3.86%	2,427,900
2026-03-31	21.00	21.36	20.28	21.23	+7.17%	2,567,200
2026-03-30	19.65	19.89	19.22	19.81	+1.69%	1,518,500
2026-03-27	20.07	20.14	19.15	19.48	-4.65%	2,052,700
2026-03-26	20.58	21.20	20.33	20.43	-2.30%	1,366,200
2026-03-25	20.20	21.12	19.82	20.91	+5.55%	2,734,300
2026-03-24	18.78	19.90	18.77	19.81	+3.50%	1,603,500
2026-03-23	18.54	19.48	18.30	19.14	+4.08%	3,202,700
2026-03-20	18.42	18.65	18.09	18.39	+0.05%	2,346,100
2026-03-19	16.99	18.44	16.85	18.38	+5.94%	1,748,600
2026-03-18	17.92	18.04	17.24	17.35	-4.09%	2,347,100
2026-03-17	16.79	18.15	16.69	18.09	+8.39%	2,601,600
2026-03-16	19.12	19.27	15.90	16.69	-11.18%	5,603,900
2026-03-13	18.97	19.82	18.65	18.79	-0.79%	1,735,600
2026-03-12	20.23	20.29	18.80	18.94	-7.43%	2,168,800
2026-03-11	20.34	20.59	20.00	20.46	+0.00%	1,475,800
2026-03-10	21.04	21.23	20.06	20.46	-2.15%	1,712,252
2026-03-09	20.49	21.25	20.25	20.91	+0.48%	1,657,454
2026-03-06	21.02	21.43	20.57	20.81	-3.84%	1,616,300
2026-03-05	21.83	22.93	21.35	21.64	-3.26%	1,873,600
2026-03-04	22.61	23.09	22.20	22.37	-1.11%	1,974,500
2026-03-03	21.63	23.30	21.25	22.62	-2.25%	2,435,400
2026-03-02	22.43	23.26	21.83	23.14	+0.39%	3,050,800
2026-02-27	21.58	23.11	21.21	23.05	+4.16%	3,756,800
2026-02-26	19.66	22.17	19.66	22.13	+12.56%	3,713,700
2026-02-25	19.41	19.80	19.10	19.66	+2.93%	2,444,900
2026-02-24	18.92	19.23	18.52	19.10	+1.11%	2,317,400
2026-02-23	18.48	18.92	18.32	18.89	+0.05%	2,167,700
2026-02-20	19.15	19.89	18.77	18.88	-1.62%	2,304,700
2026-02-19	19.33	19.66	18.64	19.19	-1.94%	2,376,500
2026-02-18	18.61	19.78	18.48	19.57	+5.10%	2,575,400
2026-02-17	17.95	19.52	17.88	18.62	+2.76%	2,907,100
2026-02-13	19.24	20.89	17.64	18.12	+3.48%	4,583,200
2026-02-12	19.00	19.15	17.26	17.51	-8.56%	3,698,600
2026-02-11	19.06	19.19	18.50	19.15	+0.00%	1,810,100
2026-02-10	18.52	19.43	18.36	19.15	+3.29%	3,501,400
2026-02-09	18.44	18.83	17.96	18.54	-0.38%	2,749,300
2026-02-06	18.32	18.71	17.70	18.61	+5.14%	3,236,300
2026-02-05	18.67	19.36	17.37	17.70	-7.14%	4,256,500
2026-02-04	19.39	19.57	18.89	19.06	-1.14%	2,553,100
2026-02-03	20.16	20.48	19.05	19.28	-3.36%	2,755,800
2026-02-02	20.20	20.48	19.63	19.95	-1.24%	2,177,100
2026-01-30	20.58	20.68	19.82	20.20	-2.88%	2,721,100
2026-01-29	20.92	20.92	19.97	20.80	-1.33%	3,390,000
2026-01-28	21.60	21.60	21.00	21.08	-2.50%	1,764,600
2026-01-27	22.06	22.34	21.51	21.62	-3.91%	1,613,100
2026-01-26	21.87	22.71	21.71	22.50	+0.54%	1,664,400
2026-01-23	23.07	23.56	22.07	22.38	-3.49%	3,916,800
2026-01-22	22.90	23.53	22.56	23.19	+2.25%	2,707,500
2026-01-21	22.20	22.70	21.35	22.68	+2.86%	2,318,700
2026-01-20	19.63	22.20	19.34	22.05	+7.46%	2,947,000
2026-01-16	21.20	21.35	20.39	20.52	-3.21%	1,632,300
2026-01-15	20.98	21.50	20.01	21.20	+1.34%	1,777,000
2026-01-14	20.44	20.96	20.03	20.92	+1.95%	1,848,300
2026-01-13	19.94	20.73	19.50	20.52	+3.64%	2,896,800
2026-01-12	20.94	21.18	18.41	19.80	-3.23%	4,609,200
2026-01-09	19.39	20.72	19.27	20.46	+6.07%	4,061,300
2026-01-08	20.09	20.09	19.04	19.29	-3.50%	2,855,600
2026-01-07	19.15	20.30	19.07	19.99	+3.52%	2,972,400
2026-01-06	18.33	19.41	18.21	19.31	+5.40%	3,404,000
2026-01-05	16.88	18.38	16.78	18.32	+10.23%	2,890,200
2026-01-02	16.31	17.17	16.23	16.62	+1.90%	1,934,800
2025-12-31	16.16	16.48	16.00	16.31	+0.12%	1,581,800
2025-12-30	16.21	16.35	15.91	16.29	+0.87%	1,468,100
2025-12-29	16.35	16.47	15.95	16.15	-2.06%	1,469,100
2025-12-26	16.64	16.73	16.35	16.49	-1.20%	895,600
2025-12-24	16.47	16.86	16.25	16.69	+1.15%	939,600
2025-12-23	16.74	16.74	16.11	16.50	-2.60%	2,336,100
2025-12-22	16.05	16.97	15.90	16.94	+5.55%	2,274,600
2025-12-19	16.06	16.30	15.82	16.05	+0.31%	2,048,200
2025-12-18	16.18	16.70	15.97	16.00	+1.59%	2,016,400
2025-12-17	15.71	16.28	15.60	15.75	+0.25%	2,182,800
2025-12-16	15.74	15.88	15.35	15.71	-0.32%	1,782,600
2025-12-15	16.02	16.03	15.18	15.76	+1.94%	2,773,100
2025-12-12	16.54	16.68	15.42	15.46	-6.53%	2,505,400
2025-12-11	16.98	17.31	16.09	16.54	-5.65%	2,433,600
2025-12-10	17.69	18.38	17.41	17.53	-1.74%	2,952,000
2025-12-09	17.44	17.86	17.35	17.84	+2.12%	2,037,600
2025-12-08	18.12	18.20	17.32	17.47	-1.69%	1,373,400
2025-12-05	18.02	18.20	17.39	17.77	-2.09%	1,913,600
2025-12-04	17.60	18.30	17.06	18.15	+1.57%	1,826,300
2025-12-03	17.94	18.51	17.81	17.87	-0.39%	1,716,500
2025-12-02	17.83	18.17	17.66	17.94	-0.77%	1,852,900
2025-12-01	18.41	18.75	17.88	18.08	-3.88%	2,474,900
2025-11-28	18.83	19.29	18.43	18.81	+0.32%	1,570,600
2025-11-26	18.58	19.18	18.47	18.75	-1.68%	3,155,300
2025-11-25	20.00	20.34	18.90	19.07	-5.27%	5,161,300
2025-11-24	18.42	20.27	18.12	20.13	+9.76%	5,225,700
2025-11-21	16.46	18.62	16.36	18.34	+11.42%	4,086,300
2025-11-20	16.20	17.16	16.11	16.46	+5.18%	3,719,800
2025-11-19	15.53	16.07	15.42	15.65	+0.58%	1,680,100
2025-11-18	15.63	15.76	15.18	15.56	-0.89%	2,341,300
2025-11-17	15.70	16.52	15.50	15.70	-1.20%	2,335,700
2025-11-14	15.33	16.30	15.12	15.89	-2.81%	3,272,700
2025-11-13	16.40	16.87	15.90	16.35	-2.04%	3,468,800
2025-11-12	16.60	17.25	16.45	16.69	+0.60%	2,819,100
2025-11-11	17.00	17.70	16.48	16.59	-2.87%	4,456,100
2025-11-10	15.71	17.28	15.64	17.08	+12.00%	5,046,800
2025-11-07	14.31	15.26	13.58	15.25	+17.31%	7,829,700
2025-11-06	13.16	13.36	12.80	13.00	-3.63%	3,454,300
2025-11-05	13.29	13.65	13.00	13.49	+0.97%	2,640,400
2025-11-04	13.32	13.84	13.06	13.36	-2.48%	2,447,600
2025-11-03	13.67	13.71	12.89	13.70	+0.44%	2,257,900
2025-10-31	12.56	13.85	12.44	13.64	+9.65%	2,613,900
2025-10-30	12.76	13.05	12.34	12.44	-3.57%	1,869,200
2025-10-29	13.11	13.50	12.80	12.90	-3.30%	2,040,200
2025-10-28	13.54	13.61	13.12	13.34	-1.84%	1,755,300
2025-10-27	13.82	13.86	13.51	13.59	-1.31%	2,162,200
2025-10-24	13.67	13.94	13.50	13.77	+3.07%	3,430,300
2025-10-23	12.28	13.38	12.24	13.36	+8.97%	2,591,300
2025-10-22	12.99	13.07	12.08	12.26	-5.91%	3,152,800
2025-10-21	13.15	13.35	12.76	13.03	-0.84%	2,467,700
2025-10-20	11.91	13.45	11.87	13.14	+11.07%	6,082,000
2025-10-17	12.25	12.49	11.80	11.83	-4.44%	2,230,100
2025-10-16	12.00	12.66	11.99	12.38	+4.12%	2,453,100
2025-10-15	11.74	12.14	11.62	11.89	+3.03%	2,460,400
2025-10-14	11.33	11.76	11.16	11.54	-0.52%	1,696,000
2025-10-13	11.68	11.72	11.35	11.60	+1.13%	1,543,900
2025-10-10	11.82	11.91	11.18	11.47	-2.05%	3,174,200
2025-10-09	12.06	12.14	11.60	11.71	-2.98%	1,897,200
2025-10-08	11.65	12.09	11.53	12.07	+4.05%	2,993,700
2025-10-07	12.74	12.74	11.54	11.60	-8.23%	2,869,200
2025-10-06	12.77	13.22	12.54	12.64	-0.86%	2,347,300
2025-10-03	12.38	12.96	12.36	12.75	+3.57%	2,426,100
2025-10-02	12.46	12.53	12.17	12.31	-0.65%	2,351,000
2025-10-01	11.75	12.53	11.68	12.39	+5.99%	3,122,800
2025-09-30	11.39	11.74	11.22	11.69	+3.09%	2,558,600
2025-09-29	11.80	11.88	11.27	11.34	-3.24%	5,161,200
2025-09-26	11.95	12.02	11.61	11.72	-1.92%	3,066,500
2025-09-25	11.72	12.07	11.67	11.95	-0.91%	2,527,000
2025-09-24	12.52	12.65	11.96	12.06	-3.44%	2,781,700
2025-09-23	13.04	13.13	12.44	12.49	-4.22%	1,554,900
2025-09-22	13.10	13.36	12.97	13.04	+0.00%	1,918,900
2025-09-19	13.22	13.31	12.85	13.04	-1.73%	3,263,300
2025-09-18	13.18	13.50	13.05	13.27	+3.19%	2,220,100
2025-09-17	13.13	13.66	12.80	12.86	-2.06%	2,265,500
2025-09-16	13.34	13.35	12.94	13.13	-1.65%	3,115,100
2025-09-15	12.85	13.38	12.79	13.35	+5.62%	2,633,700
2025-09-12	13.00	13.01	12.54	12.64	-3.22%	2,516,000
2025-09-11	12.39	13.13	12.38	13.06	+3.73%	3,687,700
2025-09-10	13.48	13.63	12.58	12.59	-6.74%	2,499,100
2025-09-09	13.85	13.93	13.27	13.50	-3.09%	1,932,100
2025-09-08	14.06	14.08	13.52	13.93	-0.21%	1,869,300
2025-09-05	13.58	14.10	13.58	13.96	+2.87%	1,875,200
2025-09-04	13.26	13.58	12.97	13.57	+1.72%	1,709,900
2025-09-03	13.37	13.56	13.26	13.34	-0.22%	2,604,900
2025-09-02	13.74	13.81	13.11	13.37	-4.57%	2,277,900
2025-08-29	14.29	14.43	13.97	14.01	-1.89%	1,568,500
2025-08-28	14.29	14.57	14.01	14.28	+1.85%	2,342,900
2025-08-27	13.94	14.16	13.80	14.02	-0.07%	1,690,200
2025-08-26	14.08	14.22	13.85	14.03	-0.28%	1,442,800
2025-08-25	14.25	14.30	13.82	14.07	-1.61%	1,653,600
2025-08-22	13.16	14.30	13.11	14.30	+9.16%	3,448,200
2025-08-21	13.23	13.42	12.95	13.10	-1.95%	2,078,700
2025-08-20	13.34	13.59	12.93	13.36	-0.37%	2,766,700
2025-08-19	13.51	13.65	13.15	13.41	-0.37%	2,759,400
2025-08-18	13.37	13.72	13.24	13.46	+0.75%	2,236,400
2025-08-15	13.34	13.70	13.13	13.36	+0.91%	2,481,000
2025-08-14	13.70	13.93	12.85	13.24	-2.43%	5,590,200
2025-08-13	13.04	14.21	12.95	13.57	+5.93%	7,681,000
2025-08-12	12.50	13.09	12.27	12.81	+4.06%	3,954,600
2025-08-11	12.34	12.60	12.07	12.31	+0.16%	2,578,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+24.62%). Worst month: Sep (-12.73%). Based on 5 years of daily data (2022–2026).

Jan+9.13%
Feb-0.90%
Mar-4.40%
Apr-6.98%
May+6.81%
Jun+11.18%
Jul+13.69%
Aug+3.02%
Sep-12.73%
Oct-7.90%
Nov+24.62%
Dec-2.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is 10X Genomics Inc's (TXG) latest close?

52.03 on 2026-08-07, from the Closelook data lake's daily price record.

What is TXG's 52-week high and low?

52.22 high and 11.16 low over the trailing 52 weeks, as of 2026-08-07.

What is 10X Genomics Inc's strongest and weakest month historically?

Historically, TXG's strongest calendar month has been Nov (average +24.62%) and its weakest Sep (average -12.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.