Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
5.77
-0.35 (-5.72%)
Mar 31, 2025, 1:07 PM EDT - Market open
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.73 | 5.83 | 5.52 | 5.79 | - | -5.47% | 669,766 |
| Mar 28, 2025 | 6.54 | 6.58 | 6.11 | 6.12 | 6.12 | -7.13% | 1,499,116 |
| Mar 27, 2025 | 6.63 | 6.81 | 6.49 | 6.59 | 6.59 | -0.90% | 985,917 |
| Mar 26, 2025 | 7.13 | 7.13 | 6.59 | 6.65 | 6.65 | -6.60% | 1,312,737 |
| Mar 25, 2025 | 7.75 | 7.77 | 7.10 | 7.12 | 7.12 | -7.53% | 1,031,878 |
| Mar 24, 2025 | 7.53 | 7.75 | 7.37 | 7.70 | 7.70 | 5.91% | 944,652 |
| Mar 21, 2025 | 7.00 | 7.37 | 6.89 | 7.27 | 7.27 | 1.39% | 1,872,703 |
| Mar 20, 2025 | 7.40 | 7.41 | 7.03 | 7.17 | 7.17 | -4.14% | 772,455 |
| Mar 19, 2025 | 7.27 | 7.74 | 7.25 | 7.48 | 7.48 | 2.75% | 895,046 |
| Mar 18, 2025 | 7.88 | 7.90 | 7.22 | 7.28 | 7.28 | -6.31% | 955,938 |
| Mar 17, 2025 | 7.02 | 8.02 | 7.00 | 7.77 | 7.77 | 11.48% | 1,357,194 |
| Mar 14, 2025 | 6.76 | 7.30 | 6.63 | 6.97 | 6.97 | 7.89% | 1,442,446 |
| Mar 13, 2025 | 6.77 | 6.90 | 6.33 | 6.46 | 6.46 | -2.86% | 1,261,706 |
| Mar 12, 2025 | 7.23 | 7.34 | 6.62 | 6.65 | 6.65 | -4.18% | 1,488,582 |
| Mar 11, 2025 | 6.98 | 7.08 | 6.59 | 6.94 | 6.94 | -0.14% | 1,337,103 |
| Mar 10, 2025 | 7.32 | 7.42 | 6.77 | 6.95 | 6.95 | -7.82% | 1,337,132 |
| Mar 7, 2025 | 7.75 | 7.78 | 7.08 | 7.54 | 7.54 | -3.46% | 1,422,359 |
| Mar 6, 2025 | 7.97 | 8.27 | 7.76 | 7.81 | 7.81 | -5.45% | 1,341,290 |
| Mar 5, 2025 | 8.33 | 8.40 | 7.95 | 8.26 | 8.26 | 1.72% | 1,281,035 |
| Mar 4, 2025 | 7.75 | 8.54 | 7.51 | 8.12 | 8.12 | 1.37% | 2,174,223 |
| Mar 3, 2025 | 8.43 | 8.86 | 7.89 | 8.01 | 8.01 | -2.79% | 2,171,871 |
| Feb 28, 2025 | 8.37 | 8.61 | 7.90 | 8.24 | 8.24 | -4.63% | 2,263,462 |
| Feb 27, 2025 | 9.26 | 9.42 | 8.53 | 8.64 | 8.64 | -5.16% | 2,225,956 |
| Feb 26, 2025 | 8.82 | 10.23 | 8.50 | 9.11 | 9.11 | -11.47% | 3,970,629 |
| Feb 25, 2025 | 10.40 | 10.56 | 9.43 | 10.29 | 10.29 | -1.63% | 2,878,687 |
| Feb 24, 2025 | 10.75 | 11.09 | 9.74 | 10.46 | 10.46 | -3.33% | 2,511,648 |
| Feb 21, 2025 | 11.70 | 12.26 | 10.81 | 10.82 | 10.82 | -5.34% | 2,031,038 |
| Feb 20, 2025 | 12.50 | 12.65 | 11.22 | 11.43 | 11.43 | -9.86% | 2,270,648 |
| Feb 19, 2025 | 13.58 | 14.33 | 12.35 | 12.68 | 12.68 | -7.92% | 2,825,066 |
| Feb 18, 2025 | 15.29 | 15.96 | 13.66 | 13.77 | 13.77 | -6.52% | 2,034,514 |
| Feb 14, 2025 | 14.00 | 15.33 | 13.92 | 14.73 | 14.73 | 8.71% | 2,873,205 |
| Feb 13, 2025 | 12.68 | 13.60 | 12.01 | 13.55 | 13.55 | 9.98% | 1,322,081 |
| Feb 12, 2025 | 11.97 | 12.35 | 11.21 | 12.32 | 12.32 | -0.48% | 1,769,774 |
| Feb 11, 2025 | 13.24 | 14.04 | 12.18 | 12.38 | 12.38 | -8.43% | 1,471,807 |
| Feb 10, 2025 | 14.60 | 14.68 | 12.69 | 13.52 | 13.52 | -5.12% | 2,211,330 |
| Feb 7, 2025 | 13.91 | 14.80 | 13.27 | 14.25 | 14.25 | 4.17% | 1,727,042 |
| Feb 6, 2025 | 16.85 | 16.85 | 13.18 | 13.68 | 13.68 | -16.38% | 3,918,551 |
| Feb 5, 2025 | 14.47 | 16.84 | 13.98 | 16.36 | 16.36 | 14.49% | 2,989,564 |
| Feb 4, 2025 | 13.29 | 14.37 | 12.96 | 14.29 | 14.29 | 11.21% | 1,507,191 |
| Feb 3, 2025 | 12.37 | 13.11 | 11.85 | 12.85 | 12.85 | -3.82% | 1,108,226 |
| Jan 31, 2025 | 14.08 | 14.61 | 12.93 | 13.36 | 13.36 | -3.95% | 1,616,451 |
| Jan 30, 2025 | 12.45 | 14.44 | 12.29 | 13.91 | 13.91 | 13.55% | 1,550,450 |
| Jan 29, 2025 | 12.27 | 12.93 | 11.93 | 12.25 | 12.25 | -0.24% | 789,755 |
| Jan 28, 2025 | 11.96 | 12.62 | 11.53 | 12.28 | 12.28 | 3.89% | 859,469 |
| Jan 27, 2025 | 12.28 | 12.35 | 11.35 | 11.82 | 11.82 | -7.80% | 1,132,886 |
| Jan 24, 2025 | 13.32 | 14.24 | 12.60 | 12.82 | 12.82 | -2.73% | 1,581,110 |
| Jan 23, 2025 | 12.50 | 13.21 | 11.93 | 13.18 | 13.18 | 2.17% | 1,411,126 |
| Jan 22, 2025 | 11.65 | 13.05 | 11.65 | 12.90 | 12.90 | 11.40% | 2,004,490 |
| Jan 21, 2025 | 10.99 | 12.33 | 10.97 | 11.58 | 11.58 | 6.93% | 1,506,455 |
| Jan 17, 2025 | 10.31 | 10.93 | 9.99 | 10.83 | 10.83 | 6.18% | 1,194,622 |