Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
10.00
+0.24 (2.46%)
Jul 18, 2025, 10:05 AM - Market open

Ginkgo Bioworks Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20259.9710.099.9210.10-3.48%82,383
Jul 17, 20259.7810.159.579.769.761.67%1,227,189
Jul 16, 20259.6810.099.279.609.601.80%1,281,791
Jul 15, 202510.1110.169.389.439.43-5.13%1,408,167
Jul 14, 20259.7810.249.759.949.94-0.40%912,720
Jul 11, 202510.3910.509.959.989.98-7.51%1,537,286
Jul 10, 202511.0911.5410.7310.7910.79-2.53%987,308
Jul 9, 202511.1811.5410.7811.0711.07-0.54%1,029,064
Jul 8, 202511.5711.6411.0111.1311.13-1.94%1,166,396
Jul 7, 202512.2312.2311.0811.3511.35-10.77%1,731,386
Jul 3, 202512.9813.3312.5912.7212.720.47%1,399,981
Jul 2, 202511.3612.7511.2812.6612.6611.44%1,844,016
Jul 1, 202511.0211.7310.5511.3611.360.98%1,917,599
Jun 30, 20259.7211.509.6711.2511.2518.92%2,797,222
Jun 27, 20259.619.969.109.469.46-1.56%7,050,996
Jun 26, 20259.339.849.109.619.613.11%1,152,604
Jun 25, 20259.319.438.669.329.321.41%1,151,001
Jun 24, 20258.609.278.609.199.197.74%1,523,409
Jun 23, 20258.439.038.248.538.53-0.47%697,069
Jun 20, 20258.668.738.218.578.57-0.12%991,008
Jun 18, 20258.469.018.338.588.580.35%906,761
Jun 17, 20259.009.078.558.558.55-6.76%924,278
Jun 16, 20259.049.348.639.179.172.57%845,071
Jun 13, 20258.949.548.848.948.94-3.77%953,634
Jun 12, 20259.519.658.989.299.29-5.01%1,196,379
Jun 11, 20258.9310.028.739.789.7815.06%2,649,850
Jun 10, 20257.958.537.878.508.508.42%1,259,988
Jun 9, 20257.838.007.637.847.843.29%905,018
Jun 6, 20257.327.907.307.597.594.98%1,512,626
Jun 5, 20257.607.647.147.237.23-4.37%690,816
Jun 4, 20257.557.787.447.567.561.07%706,019
Jun 3, 20257.277.517.087.487.484.91%736,218
Jun 2, 20256.977.386.907.137.132.59%901,635
May 30, 20257.127.176.906.956.95-4.14%770,665
May 29, 20257.627.627.207.257.25-2.29%667,061
May 28, 20256.967.596.897.427.429.28%1,272,167
May 27, 20257.207.246.766.796.79-2.86%1,242,645
May 23, 20256.757.096.696.996.992.04%1,026,406
May 22, 20257.327.326.656.856.85-7.43%2,049,646
May 21, 20257.867.957.407.407.40-7.38%855,632
May 20, 20258.108.257.867.997.99-1.24%734,783
May 19, 20257.708.097.708.098.092.02%657,219
May 16, 20257.728.207.517.937.933.39%822,626
May 15, 20257.737.767.417.677.67-2.04%618,118
May 14, 20258.018.357.687.837.83-3.57%1,092,428
May 13, 20258.408.407.798.128.12-2.29%1,135,217
May 12, 20258.168.437.898.318.317.09%1,064,034
May 9, 20257.978.077.627.767.76-1.40%1,026,326
May 8, 20257.498.187.167.877.876.35%1,883,075
May 7, 20256.837.596.517.407.4014.73%1,789,406