Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
11.19
+0.04 (0.36%)
At close: Sep 8, 2025, 4:00 PM
11.03
-0.16 (-1.43%)
Pre-market: Sep 9, 2025, 6:07 AM EDT
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.24 | 11.32 | 10.83 | 11.19 | 11.19 | 0.36% | 1,373,230 |
| Sep 5, 2025 | 11.11 | 11.33 | 10.51 | 11.15 | 11.15 | -4.54% | 2,092,009 |
| Sep 4, 2025 | 11.33 | 11.97 | 11.04 | 11.68 | 11.68 | 3.09% | 1,172,253 |
| Sep 3, 2025 | 11.40 | 11.42 | 11.01 | 11.33 | 11.33 | 2.81% | 1,482,341 |
| Sep 2, 2025 | 12.09 | 12.58 | 10.95 | 11.02 | 11.02 | -13.02% | 2,740,829 |
| Aug 29, 2025 | 12.13 | 13.09 | 11.90 | 12.67 | 12.67 | 4.11% | 2,039,508 |
| Aug 28, 2025 | 12.46 | 12.57 | 11.92 | 12.17 | 12.17 | -1.46% | 1,626,728 |
| Aug 27, 2025 | 12.59 | 12.76 | 12.00 | 12.35 | 12.35 | -3.36% | 1,464,188 |
| Aug 26, 2025 | 12.10 | 12.81 | 12.05 | 12.78 | 12.78 | 6.06% | 1,925,380 |
| Aug 25, 2025 | 12.37 | 12.71 | 12.00 | 12.05 | 12.05 | -3.98% | 1,209,590 |
| Aug 22, 2025 | 11.80 | 12.87 | 11.72 | 12.55 | 12.55 | 6.72% | 1,730,982 |
| Aug 21, 2025 | 11.59 | 12.02 | 11.32 | 11.76 | 11.76 | 1.47% | 1,022,340 |
| Aug 20, 2025 | 12.02 | 12.19 | 10.96 | 11.59 | 11.59 | -2.93% | 1,561,876 |
| Aug 19, 2025 | 13.59 | 13.63 | 11.93 | 11.94 | 11.94 | -13.48% | 1,836,586 |
| Aug 18, 2025 | 13.16 | 14.20 | 12.87 | 13.80 | 13.80 | 4.70% | 1,735,369 |
| Aug 15, 2025 | 13.00 | 13.47 | 12.40 | 13.18 | 13.18 | 2.17% | 1,341,766 |
| Aug 14, 2025 | 12.68 | 13.35 | 12.60 | 12.90 | 12.90 | -2.71% | 1,530,232 |
| Aug 13, 2025 | 11.64 | 13.44 | 11.45 | 13.26 | 13.26 | 14.71% | 2,440,717 |
| Aug 12, 2025 | 12.04 | 12.35 | 11.41 | 11.56 | 11.56 | -2.78% | 1,463,731 |
| Aug 11, 2025 | 12.46 | 12.46 | 11.60 | 11.89 | 11.89 | -3.25% | 1,526,617 |
| Aug 8, 2025 | 14.05 | 14.05 | 12.09 | 12.29 | 12.29 | -8.69% | 1,967,840 |
| Aug 7, 2025 | 14.09 | 14.28 | 13.13 | 13.46 | 13.46 | -3.58% | 1,512,217 |
| Aug 6, 2025 | 14.10 | 14.26 | 13.64 | 13.96 | 13.96 | -2.24% | 1,153,856 |
| Aug 5, 2025 | 13.57 | 14.72 | 13.37 | 14.28 | 14.28 | 5.00% | 1,868,333 |
| Aug 4, 2025 | 12.34 | 13.66 | 12.13 | 13.60 | 13.60 | 11.57% | 1,562,418 |
| Aug 1, 2025 | 12.42 | 12.55 | 11.75 | 12.19 | 12.19 | -7.23% | 1,359,222 |
| Jul 31, 2025 | 13.00 | 13.63 | 12.82 | 13.14 | 13.14 | 2.02% | 1,215,385 |
| Jul 30, 2025 | 13.03 | 13.67 | 12.78 | 12.88 | 12.88 | -0.31% | 1,288,208 |
| Jul 29, 2025 | 13.77 | 13.81 | 12.56 | 12.92 | 12.92 | -7.45% | 1,573,631 |
| Jul 28, 2025 | 14.20 | 14.24 | 13.60 | 13.96 | 13.96 | - | 1,144,088 |
| Jul 25, 2025 | 15.06 | 15.06 | 13.40 | 13.96 | 13.96 | -6.31% | 1,543,026 |
| Jul 24, 2025 | 13.47 | 15.48 | 13.36 | 14.90 | 14.90 | 5.37% | 3,097,688 |
| Jul 23, 2025 | 13.75 | 14.14 | 13.06 | 14.14 | 14.14 | 5.92% | 2,947,676 |
| Jul 22, 2025 | 11.34 | 13.55 | 11.28 | 13.35 | 13.35 | 17.93% | 3,637,650 |
| Jul 21, 2025 | 10.50 | 12.07 | 10.38 | 11.32 | 11.32 | 11.75% | 2,602,582 |
| Jul 18, 2025 | 9.97 | 10.44 | 9.78 | 10.13 | 10.13 | 3.79% | 1,552,511 |
| Jul 17, 2025 | 9.78 | 10.15 | 9.57 | 9.76 | 9.76 | 1.67% | 1,227,189 |
| Jul 16, 2025 | 9.68 | 10.09 | 9.27 | 9.60 | 9.60 | 1.80% | 1,281,791 |
| Jul 15, 2025 | 10.11 | 10.16 | 9.38 | 9.43 | 9.43 | -5.13% | 1,408,167 |
| Jul 14, 2025 | 9.78 | 10.24 | 9.75 | 9.94 | 9.94 | -0.40% | 912,720 |
| Jul 11, 2025 | 10.39 | 10.50 | 9.95 | 9.98 | 9.98 | -7.51% | 1,537,286 |
| Jul 10, 2025 | 11.09 | 11.54 | 10.73 | 10.79 | 10.79 | -2.53% | 987,308 |
| Jul 9, 2025 | 11.18 | 11.54 | 10.78 | 11.07 | 11.07 | -0.54% | 1,029,064 |
| Jul 8, 2025 | 11.57 | 11.64 | 11.01 | 11.13 | 11.13 | -1.94% | 1,166,396 |
| Jul 7, 2025 | 12.23 | 12.23 | 11.08 | 11.35 | 11.35 | -10.77% | 1,731,386 |
| Jul 3, 2025 | 12.98 | 13.33 | 12.59 | 12.72 | 12.72 | 0.47% | 1,399,981 |
| Jul 2, 2025 | 11.36 | 12.75 | 11.28 | 12.66 | 12.66 | 11.44% | 1,844,016 |
| Jul 1, 2025 | 11.02 | 11.73 | 10.55 | 11.36 | 11.36 | 0.98% | 1,917,599 |
| Jun 30, 2025 | 9.72 | 11.50 | 9.67 | 11.25 | 11.25 | 18.92% | 2,797,222 |
| Jun 27, 2025 | 9.61 | 9.96 | 9.10 | 9.46 | 9.46 | -1.56% | 7,050,996 |