Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.78
-0.04 (-0.59%)
Apr 8, 2026, 2:59 PM EDT - Market open
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.25 | 7.41 | 6.84 | 6.91 | - | 1.32% | 379,570 |
| Apr 7, 2026 | 6.74 | 6.86 | 6.32 | 6.82 | 6.82 | -0.73% | 844,508 |
| Apr 6, 2026 | 6.98 | 7.10 | 6.72 | 6.87 | 6.87 | -0.43% | 839,619 |
| Apr 2, 2026 | 6.45 | 7.11 | 6.40 | 6.90 | 6.90 | 1.62% | 1,436,033 |
| Apr 1, 2026 | 6.25 | 6.79 | 6.20 | 6.79 | 6.79 | 10.77% | 1,058,778 |
| Mar 31, 2026 | 5.65 | 6.24 | 5.65 | 6.13 | 6.13 | 11.86% | 1,231,659 |
| Mar 30, 2026 | 5.99 | 5.99 | 5.37 | 5.48 | 5.48 | -7.59% | 2,110,790 |
| Mar 27, 2026 | 6.42 | 6.43 | 5.88 | 5.93 | 5.93 | -7.49% | 1,619,006 |
| Mar 26, 2026 | 7.17 | 7.20 | 6.40 | 6.41 | 6.41 | -12.91% | 1,197,216 |
| Mar 25, 2026 | 7.30 | 7.65 | 7.27 | 7.36 | 7.36 | 2.65% | 1,046,177 |
| Mar 24, 2026 | 6.85 | 7.36 | 6.79 | 7.17 | 7.17 | 2.58% | 1,183,693 |
| Mar 23, 2026 | 6.92 | 7.02 | 6.63 | 6.99 | 6.99 | 4.17% | 1,184,342 |
| Mar 20, 2026 | 6.89 | 7.07 | 6.66 | 6.71 | 6.71 | -2.89% | 1,473,418 |
| Mar 19, 2026 | 6.35 | 6.96 | 6.31 | 6.91 | 6.91 | 6.47% | 843,314 |
| Mar 18, 2026 | 6.69 | 6.78 | 6.49 | 6.49 | 6.49 | -4.98% | 825,195 |
| Mar 17, 2026 | 6.70 | 6.85 | 6.70 | 6.83 | 6.83 | 1.19% | 507,052 |
| Mar 16, 2026 | 6.91 | 7.10 | 6.61 | 6.75 | 6.75 | -0.74% | 972,362 |
| Mar 13, 2026 | 6.43 | 7.06 | 6.43 | 6.80 | 6.80 | 6.25% | 1,756,145 |
| Mar 12, 2026 | 6.58 | 6.67 | 6.26 | 6.40 | 6.40 | -6.30% | 2,434,489 |
| Mar 11, 2026 | 6.35 | 6.93 | 6.30 | 6.83 | 6.83 | 7.73% | 1,002,561 |
| Mar 10, 2026 | 6.53 | 6.82 | 6.30 | 6.34 | 6.34 | -4.08% | 871,141 |
| Mar 9, 2026 | 6.36 | 6.68 | 6.30 | 6.61 | 6.61 | 1.69% | 813,142 |
| Mar 6, 2026 | 6.60 | 6.64 | 6.35 | 6.50 | 6.50 | -4.97% | 934,761 |
| Mar 5, 2026 | 6.65 | 7.12 | 6.60 | 6.84 | 6.84 | 2.24% | 1,020,582 |
| Mar 4, 2026 | 6.67 | 7.07 | 6.48 | 6.69 | 6.69 | -0.15% | 1,295,231 |
| Mar 3, 2026 | 6.74 | 6.93 | 6.39 | 6.70 | 6.70 | -4.96% | 1,716,399 |
| Mar 2, 2026 | 6.52 | 7.17 | 6.35 | 7.05 | 7.05 | 4.44% | 1,970,289 |
| Feb 27, 2026 | 8.01 | 8.27 | 6.68 | 6.75 | 6.75 | -30.48% | 3,908,250 |
| Feb 26, 2026 | 9.35 | 9.72 | 9.20 | 9.71 | 9.71 | 3.52% | 979,186 |
| Feb 25, 2026 | 9.10 | 9.55 | 9.10 | 9.38 | 9.38 | 5.87% | 859,845 |
| Feb 24, 2026 | 8.93 | 9.15 | 8.80 | 8.86 | 8.86 | - | 556,902 |
| Feb 23, 2026 | 9.04 | 9.25 | 8.78 | 8.86 | 8.86 | -3.90% | 542,214 |
| Feb 20, 2026 | 9.55 | 9.65 | 9.14 | 9.22 | 9.22 | -4.85% | 642,349 |
| Feb 19, 2026 | 8.87 | 9.72 | 8.84 | 9.69 | 9.69 | 8.27% | 733,704 |
| Feb 18, 2026 | 8.85 | 9.45 | 8.81 | 8.95 | 8.95 | -0.56% | 797,210 |
| Feb 17, 2026 | 9.16 | 9.36 | 8.74 | 9.00 | 9.00 | -3.12% | 861,146 |
| Feb 13, 2026 | 8.91 | 9.61 | 8.91 | 9.29 | 9.29 | 5.69% | 816,318 |
| Feb 12, 2026 | 9.42 | 9.42 | 8.65 | 8.79 | 8.79 | -5.99% | 1,281,504 |
| Feb 11, 2026 | 9.35 | 9.45 | 8.90 | 9.35 | 9.35 | 1.30% | 851,999 |
| Feb 10, 2026 | 10.13 | 10.38 | 9.18 | 9.23 | 9.23 | -9.06% | 1,047,762 |
| Feb 9, 2026 | 9.98 | 10.17 | 9.43 | 10.15 | 10.15 | 0.50% | 1,370,619 |
| Feb 6, 2026 | 8.93 | 10.23 | 8.65 | 10.10 | 10.10 | 21.39% | 2,658,294 |
| Feb 5, 2026 | 8.10 | 9.05 | 7.73 | 8.32 | 8.32 | 0.60% | 4,549,939 |
| Feb 4, 2026 | 8.82 | 8.82 | 8.16 | 8.27 | 8.27 | -5.92% | 784,217 |
| Feb 3, 2026 | 9.34 | 9.61 | 8.48 | 8.79 | 8.79 | -4.04% | 815,558 |
| Feb 2, 2026 | 8.80 | 9.37 | 8.76 | 9.16 | 9.16 | 2.12% | 882,955 |
| Jan 30, 2026 | 9.02 | 9.41 | 8.97 | 8.97 | 8.97 | -3.65% | 768,830 |
| Jan 29, 2026 | 9.29 | 9.38 | 9.10 | 9.31 | 9.31 | -1.27% | 601,414 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.36 | 9.43 | 9.43 | -2.88% | 537,735 |
| Jan 27, 2026 | 9.88 | 9.93 | 9.51 | 9.71 | 9.71 | -1.42% | 689,233 |