Skip to main content
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
10.08
+1.34 (15.33%)
At close: Dec 20, 2024, 4:00 PM
10.06
-0.02 (-0.20%)
After-hours: Dec 20, 2024, 7:14 PM EST

Ginkgo Bioworks Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.4610.538.4010.0810.0815.33%3,320,214
Dec 19, 20249.089.218.478.748.74-0.57%1,333,729
Dec 18, 20249.769.928.608.798.79-8.53%1,752,611
Dec 17, 20249.329.709.019.619.611.91%1,362,702
Dec 16, 20249.3510.019.129.439.43-0.11%1,491,895
Dec 13, 202410.2810.489.269.449.44-8.62%1,500,700
Dec 12, 202410.3810.7410.1110.3310.33-3.46%1,020,100
Dec 11, 202411.3011.6810.6610.7010.70-2.99%1,337,285
Dec 10, 202410.8211.4810.4811.0311.033.08%1,102,448
Dec 9, 202411.8411.9810.5810.7010.70-8.23%1,676,718
Dec 6, 20249.8011.939.8011.6611.6620.58%2,873,000
Dec 5, 202410.3010.319.359.679.67-7.11%1,570,325
Dec 4, 20249.7110.489.2310.4110.416.99%1,617,700
Dec 3, 20249.519.789.169.739.731.25%1,361,140
Dec 2, 20248.809.748.699.619.6110.46%1,502,000
Nov 29, 20248.408.748.198.708.705.33%549,027
Nov 27, 20248.088.357.978.268.263.90%543,447
Nov 26, 20248.018.137.687.957.95-2.33%845,987
Nov 25, 20247.418.147.368.148.1413.37%1,325,806
Nov 22, 20246.647.356.507.187.188.95%1,216,657
Nov 21, 20246.466.706.266.596.593.62%787,712
Nov 20, 20246.466.576.216.366.36-1.40%1,002,200
Nov 19, 20246.236.686.126.456.451.90%1,312,400
Nov 18, 20246.436.556.096.336.33-0.63%1,748,800
Nov 15, 20247.217.216.016.376.37-12.86%3,008,400
Nov 14, 20248.879.047.167.317.31-15.00%2,464,034
Nov 13, 20249.0910.078.288.608.602.50%3,459,138
Nov 12, 20248.528.788.308.398.39-4.22%1,485,800
Nov 11, 20248.678.998.418.768.763.18%1,193,504
Nov 8, 20248.308.568.138.498.491.31%558,100
Nov 7, 20248.398.518.148.388.380.84%594,800
Nov 6, 20248.208.607.888.318.314.01%841,900
Nov 5, 20247.538.037.537.997.994.72%923,600
Nov 4, 20247.727.897.437.637.63-1.55%687,921
Nov 1, 20247.747.987.657.757.751.71%434,518
Oct 31, 20247.787.827.507.627.62-2.81%630,114
Oct 30, 20247.968.397.847.847.84-2.12%506,069
Oct 29, 20248.178.257.948.018.01-3.14%519,500
Oct 28, 20248.308.708.118.278.271.35%577,200
Oct 25, 20247.998.327.758.168.162.77%891,800
Oct 24, 20249.259.287.837.947.94-12.27%1,639,203
Oct 23, 20249.279.758.829.059.05-3.52%1,175,314
Oct 22, 20248.859.518.689.389.385.16%965,624
Oct 21, 20248.879.148.638.928.920.45%697,007
Oct 18, 20248.488.968.388.888.885.97%1,036,817
Oct 17, 20248.308.498.038.388.381.33%713,543
Oct 16, 20247.948.287.628.278.276.16%882,914
Oct 15, 20247.247.957.147.797.797.01%848,572
Oct 14, 20247.317.587.167.287.28-0.68%599,853
Oct 11, 20247.087.457.027.337.332.09%891,200
Oct 10, 20247.817.827.067.187.18-9.23%1,417,226
Oct 9, 20248.278.507.817.917.91-5.16%635,742
Oct 8, 20248.238.608.128.348.34-0.24%531,971
Oct 7, 20248.368.488.028.368.360.36%652,200
Oct 4, 20248.288.618.128.338.332.59%1,134,692
Oct 3, 20247.618.157.528.128.125.32%671,900
Oct 2, 20247.547.727.367.717.711.45%628,964
Oct 1, 20248.158.177.427.607.60-6.75%1,064,600
Sep 30, 20248.018.407.918.158.150.74%835,600
Sep 27, 20247.868.207.738.098.095.06%724,800
Sep 26, 20247.978.167.427.707.70-0.77%1,191,100
Sep 25, 20248.028.427.747.767.76-3.84%1,206,316
Sep 24, 20247.958.407.908.078.073.07%1,541,425
Sep 23, 20247.937.997.377.837.83-2.25%1,698,055
Sep 20, 20248.318.497.748.018.01-3.61%3,569,608
Sep 19, 20247.788.717.638.318.3112.15%3,107,910
Sep 18, 20246.957.806.817.417.418.81%2,835,307
Sep 17, 20246.377.536.286.816.819.31%3,314,143
Sep 16, 20246.316.696.046.236.23-1.42%1,858,139
Sep 13, 20246.306.526.216.326.320.80%2,128,600
Sep 12, 20246.326.336.026.276.270.48%1,100,530
Sep 11, 20245.856.245.766.246.246.12%1,396,043
Sep 10, 20245.425.925.265.885.889.70%1,715,500
Sep 9, 20245.695.725.295.365.36-5.13%2,104,600
Sep 6, 20246.066.155.645.655.65-7.98%1,958,300
Sep 5, 20246.246.456.086.146.14-1.60%1,119,890
Sep 4, 20246.006.536.006.246.242.30%1,572,634
Sep 3, 20246.576.686.016.106.10-8.82%1,921,411
Aug 30, 20247.247.266.646.696.69-5.64%1,451,808
Aug 29, 20247.197.507.037.097.090.14%760,300
Aug 28, 20247.457.657.057.087.08-5.98%1,511,400
Aug 27, 20247.777.967.267.537.53-4.44%2,732,049
Aug 26, 20248.198.197.787.887.88-3.31%1,793,516
Aug 23, 20248.408.788.058.158.15-1.81%1,379,018
Aug 22, 20249.159.208.088.308.30-10.85%2,724,922
Aug 21, 20247.709.337.519.319.3120.75%3,441,818
Aug 20, 20249.329.327.297.717.71-17.63%3,828,900
Aug 19, 20249.229.408.459.369.365.64%1,312,383
Aug 16, 20249.909.968.408.868.86-12.97%1,851,498
Aug 15, 20249.4010.289.3210.1810.185.17%1,271,153
Aug 14, 202411.1711.208.889.689.68-13.88%1,480,835
Aug 13, 202410.4211.4010.4011.2411.247.25%670,088
Aug 12, 202410.6611.4010.0010.4810.48-3.05%598,963
Aug 9, 202412.4013.0410.6210.8110.81-5.42%1,179,268
Aug 8, 202411.9212.4011.3611.4311.434.10%771,123
Aug 7, 202411.5812.1810.9810.9810.98-4.52%1,224,555
Aug 6, 202412.0012.5911.2411.5011.50-5.35%1,019,103
Aug 5, 202410.8012.4610.2212.1512.15-3.42%1,379,483
Aug 2, 202413.6013.6611.1612.5812.58-15.00%2,451,103
Aug 1, 202415.1416.3914.0714.8014.80-2.63%1,295,295