Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
8.27
-0.52 (-5.92%)
At close: Feb 4, 2026, 4:00 PM EST
8.43
+0.16 (1.93%)
After-hours: Feb 4, 2026, 7:56 PM EST
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.82 | 8.82 | 8.16 | 8.27 | 8.27 | -5.92% | 780,354 |
| Feb 3, 2026 | 9.34 | 9.61 | 8.48 | 8.79 | 8.79 | -4.04% | 812,543 |
| Feb 2, 2026 | 8.80 | 9.37 | 8.76 | 9.16 | 9.16 | 2.12% | 876,648 |
| Jan 30, 2026 | 9.02 | 9.41 | 8.97 | 8.97 | 8.97 | -3.65% | 766,680 |
| Jan 29, 2026 | 9.29 | 9.38 | 9.10 | 9.31 | 9.31 | -1.27% | 599,533 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.36 | 9.43 | 9.43 | -2.88% | 533,181 |
| Jan 27, 2026 | 9.88 | 9.93 | 9.51 | 9.71 | 9.71 | -1.42% | 688,313 |
| Jan 26, 2026 | 10.00 | 10.17 | 9.72 | 9.85 | 9.85 | -1.70% | 510,840 |
| Jan 23, 2026 | 10.72 | 11.00 | 10.00 | 10.02 | 10.02 | -6.36% | 775,787 |
| Jan 22, 2026 | 9.89 | 11.10 | 9.89 | 10.70 | 10.70 | 9.41% | 1,348,618 |
| Jan 21, 2026 | 9.07 | 9.80 | 9.03 | 9.78 | 9.78 | 8.31% | 771,229 |
| Jan 20, 2026 | 8.99 | 9.16 | 8.63 | 9.03 | 9.03 | -5.45% | 1,057,258 |
| Jan 16, 2026 | 9.63 | 10.42 | 9.55 | 9.55 | 9.55 | -0.31% | 893,022 |
| Jan 15, 2026 | 9.92 | 9.94 | 9.51 | 9.58 | 9.58 | -2.74% | 648,821 |
| Jan 14, 2026 | 9.70 | 10.00 | 9.39 | 9.85 | 9.85 | 2.39% | 693,038 |
| Jan 13, 2026 | 9.73 | 9.95 | 9.43 | 9.62 | 9.62 | 0.63% | 980,946 |
| Jan 12, 2026 | 9.33 | 9.69 | 9.06 | 9.56 | 9.56 | 3.46% | 779,109 |
| Jan 9, 2026 | 9.18 | 9.44 | 9.12 | 9.24 | 9.24 | 1.99% | 723,858 |
| Jan 8, 2026 | 9.33 | 9.42 | 9.04 | 9.06 | 9.06 | -5.72% | 645,839 |
| Jan 7, 2026 | 9.16 | 9.75 | 9.08 | 9.61 | 9.61 | 4.80% | 929,478 |
| Jan 6, 2026 | 8.87 | 9.38 | 8.87 | 9.17 | 9.17 | 3.38% | 1,316,396 |
| Jan 5, 2026 | 8.84 | 9.00 | 8.36 | 8.87 | 8.87 | 1.95% | 1,283,886 |
| Jan 2, 2026 | 8.47 | 8.84 | 8.33 | 8.70 | 8.70 | 4.69% | 917,942 |
| Dec 31, 2025 | 8.13 | 8.31 | 8.08 | 8.31 | 8.31 | 1.96% | 1,062,329 |
| Dec 30, 2025 | 8.17 | 8.30 | 8.09 | 8.15 | 8.15 | -0.24% | 791,260 |
| Dec 29, 2025 | 8.25 | 8.65 | 8.17 | 8.17 | 8.17 | -2.74% | 775,462 |
| Dec 26, 2025 | 8.89 | 8.89 | 8.39 | 8.40 | 8.40 | -5.72% | 793,248 |
| Dec 24, 2025 | 8.65 | 8.98 | 8.54 | 8.91 | 8.91 | 1.60% | 459,854 |
| Dec 23, 2025 | 8.80 | 9.00 | 8.52 | 8.77 | 8.77 | -0.23% | 849,627 |
| Dec 22, 2025 | 8.21 | 9.12 | 8.17 | 8.79 | 8.79 | 8.52% | 1,031,146 |
| Dec 19, 2025 | 8.30 | 8.42 | 8.07 | 8.10 | 8.10 | -1.70% | 2,391,522 |
| Dec 18, 2025 | 8.56 | 8.90 | 8.18 | 8.24 | 8.24 | - | 1,041,699 |
| Dec 17, 2025 | 8.26 | 8.60 | 8.17 | 8.24 | 8.24 | -0.24% | 782,017 |
| Dec 16, 2025 | 8.53 | 8.82 | 8.24 | 8.26 | 8.26 | -4.73% | 1,050,815 |
| Dec 15, 2025 | 9.37 | 9.37 | 8.64 | 8.67 | 8.67 | -7.17% | 1,036,612 |
| Dec 12, 2025 | 9.91 | 10.08 | 9.32 | 9.34 | 9.34 | -5.66% | 892,674 |
| Dec 11, 2025 | 9.78 | 9.98 | 9.39 | 9.90 | 9.90 | 1.23% | 974,237 |
| Dec 10, 2025 | 9.54 | 10.05 | 9.34 | 9.78 | 9.78 | 2.30% | 1,092,467 |
| Dec 9, 2025 | 9.33 | 9.86 | 9.27 | 9.56 | 9.56 | 1.70% | 950,685 |
| Dec 8, 2025 | 9.58 | 9.61 | 9.22 | 9.40 | 9.40 | 1.62% | 996,790 |
| Dec 5, 2025 | 9.90 | 9.95 | 9.01 | 9.25 | 9.25 | 0.43% | 1,414,602 |
| Dec 4, 2025 | 8.94 | 9.41 | 8.75 | 9.21 | 9.21 | 2.22% | 948,029 |
| Dec 3, 2025 | 8.62 | 9.03 | 8.62 | 9.01 | 9.01 | 4.89% | 985,892 |
| Dec 2, 2025 | 8.66 | 8.93 | 8.56 | 8.59 | 8.59 | -0.69% | 665,964 |
| Dec 1, 2025 | 8.85 | 9.06 | 8.61 | 8.65 | 8.65 | -6.79% | 876,672 |
| Nov 28, 2025 | 9.12 | 9.38 | 9.05 | 9.28 | 9.28 | 1.87% | 443,756 |
| Nov 26, 2025 | 8.77 | 9.32 | 8.63 | 9.11 | 9.11 | 4.59% | 928,738 |
| Nov 25, 2025 | 8.61 | 8.86 | 8.41 | 8.71 | 8.71 | 1.16% | 846,972 |
| Nov 24, 2025 | 8.26 | 8.61 | 8.15 | 8.61 | 8.61 | 5.39% | 1,372,384 |
| Nov 21, 2025 | 7.90 | 8.46 | 7.82 | 8.17 | 8.17 | 4.48% | 1,045,594 |