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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.97 | 10.09 | 9.92 | 10.10 | - | 3.48% | 82,383 |
| Jul 17, 2025 | 9.78 | 10.15 | 9.57 | 9.76 | 9.76 | 1.67% | 1,227,189 |
| Jul 16, 2025 | 9.68 | 10.09 | 9.27 | 9.60 | 9.60 | 1.80% | 1,281,791 |
| Jul 15, 2025 | 10.11 | 10.16 | 9.38 | 9.43 | 9.43 | -5.13% | 1,408,167 |
| Jul 14, 2025 | 9.78 | 10.24 | 9.75 | 9.94 | 9.94 | -0.40% | 912,720 |
| Jul 11, 2025 | 10.39 | 10.50 | 9.95 | 9.98 | 9.98 | -7.51% | 1,537,286 |
| Jul 10, 2025 | 11.09 | 11.54 | 10.73 | 10.79 | 10.79 | -2.53% | 987,308 |
| Jul 9, 2025 | 11.18 | 11.54 | 10.78 | 11.07 | 11.07 | -0.54% | 1,029,064 |
| Jul 8, 2025 | 11.57 | 11.64 | 11.01 | 11.13 | 11.13 | -1.94% | 1,166,396 |
| Jul 7, 2025 | 12.23 | 12.23 | 11.08 | 11.35 | 11.35 | -10.77% | 1,731,386 |
| Jul 3, 2025 | 12.98 | 13.33 | 12.59 | 12.72 | 12.72 | 0.47% | 1,399,981 |
| Jul 2, 2025 | 11.36 | 12.75 | 11.28 | 12.66 | 12.66 | 11.44% | 1,844,016 |
| Jul 1, 2025 | 11.02 | 11.73 | 10.55 | 11.36 | 11.36 | 0.98% | 1,917,599 |
| Jun 30, 2025 | 9.72 | 11.50 | 9.67 | 11.25 | 11.25 | 18.92% | 2,797,222 |
| Jun 27, 2025 | 9.61 | 9.96 | 9.10 | 9.46 | 9.46 | -1.56% | 7,050,996 |
| Jun 26, 2025 | 9.33 | 9.84 | 9.10 | 9.61 | 9.61 | 3.11% | 1,152,604 |
| Jun 25, 2025 | 9.31 | 9.43 | 8.66 | 9.32 | 9.32 | 1.41% | 1,151,001 |
| Jun 24, 2025 | 8.60 | 9.27 | 8.60 | 9.19 | 9.19 | 7.74% | 1,523,409 |
| Jun 23, 2025 | 8.43 | 9.03 | 8.24 | 8.53 | 8.53 | -0.47% | 697,069 |
| Jun 20, 2025 | 8.66 | 8.73 | 8.21 | 8.57 | 8.57 | -0.12% | 991,008 |
| Jun 18, 2025 | 8.46 | 9.01 | 8.33 | 8.58 | 8.58 | 0.35% | 906,761 |
| Jun 17, 2025 | 9.00 | 9.07 | 8.55 | 8.55 | 8.55 | -6.76% | 924,278 |
| Jun 16, 2025 | 9.04 | 9.34 | 8.63 | 9.17 | 9.17 | 2.57% | 845,071 |
| Jun 13, 2025 | 8.94 | 9.54 | 8.84 | 8.94 | 8.94 | -3.77% | 953,634 |
| Jun 12, 2025 | 9.51 | 9.65 | 8.98 | 9.29 | 9.29 | -5.01% | 1,196,379 |
| Jun 11, 2025 | 8.93 | 10.02 | 8.73 | 9.78 | 9.78 | 15.06% | 2,649,850 |
| Jun 10, 2025 | 7.95 | 8.53 | 7.87 | 8.50 | 8.50 | 8.42% | 1,259,988 |
| Jun 9, 2025 | 7.83 | 8.00 | 7.63 | 7.84 | 7.84 | 3.29% | 905,018 |
| Jun 6, 2025 | 7.32 | 7.90 | 7.30 | 7.59 | 7.59 | 4.98% | 1,512,626 |
| Jun 5, 2025 | 7.60 | 7.64 | 7.14 | 7.23 | 7.23 | -4.37% | 690,816 |
| Jun 4, 2025 | 7.55 | 7.78 | 7.44 | 7.56 | 7.56 | 1.07% | 706,019 |
| Jun 3, 2025 | 7.27 | 7.51 | 7.08 | 7.48 | 7.48 | 4.91% | 736,218 |
| Jun 2, 2025 | 6.97 | 7.38 | 6.90 | 7.13 | 7.13 | 2.59% | 901,635 |
| May 30, 2025 | 7.12 | 7.17 | 6.90 | 6.95 | 6.95 | -4.14% | 770,665 |
| May 29, 2025 | 7.62 | 7.62 | 7.20 | 7.25 | 7.25 | -2.29% | 667,061 |
| May 28, 2025 | 6.96 | 7.59 | 6.89 | 7.42 | 7.42 | 9.28% | 1,272,167 |
| May 27, 2025 | 7.20 | 7.24 | 6.76 | 6.79 | 6.79 | -2.86% | 1,242,645 |
| May 23, 2025 | 6.75 | 7.09 | 6.69 | 6.99 | 6.99 | 2.04% | 1,026,406 |
| May 22, 2025 | 7.32 | 7.32 | 6.65 | 6.85 | 6.85 | -7.43% | 2,049,646 |
| May 21, 2025 | 7.86 | 7.95 | 7.40 | 7.40 | 7.40 | -7.38% | 855,632 |
| May 20, 2025 | 8.10 | 8.25 | 7.86 | 7.99 | 7.99 | -1.24% | 734,783 |
| May 19, 2025 | 7.70 | 8.09 | 7.70 | 8.09 | 8.09 | 2.02% | 657,219 |
| May 16, 2025 | 7.72 | 8.20 | 7.51 | 7.93 | 7.93 | 3.39% | 822,626 |
| May 15, 2025 | 7.73 | 7.76 | 7.41 | 7.67 | 7.67 | -2.04% | 618,118 |
| May 14, 2025 | 8.01 | 8.35 | 7.68 | 7.83 | 7.83 | -3.57% | 1,092,428 |
| May 13, 2025 | 8.40 | 8.40 | 7.79 | 8.12 | 8.12 | -2.29% | 1,135,217 |
| May 12, 2025 | 8.16 | 8.43 | 7.89 | 8.31 | 8.31 | 7.09% | 1,064,034 |
| May 9, 2025 | 7.97 | 8.07 | 7.62 | 7.76 | 7.76 | -1.40% | 1,026,326 |
| May 8, 2025 | 7.49 | 8.18 | 7.16 | 7.87 | 7.87 | 6.35% | 1,883,075 |
| May 7, 2025 | 6.83 | 7.59 | 6.51 | 7.40 | 7.40 | 14.73% | 1,789,406 |