Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.36
-0.09 (-1.40%)
At close: Nov 20, 2024, 4:00 PM
6.33
-0.03 (-0.47%)
After-hours: Nov 20, 2024, 7:54 PM EST
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.46 | 6.57 | 6.21 | 6.36 | 6.36 | -1.40% | 998,541 |
| Nov 19, 2024 | 6.23 | 6.68 | 6.12 | 6.45 | 6.45 | 1.90% | 1,312,373 |
| Nov 18, 2024 | 6.43 | 6.55 | 6.09 | 6.33 | 6.33 | -0.63% | 1,748,782 |
| Nov 15, 2024 | 7.21 | 7.21 | 6.01 | 6.37 | 6.37 | -12.86% | 3,008,390 |
| Nov 14, 2024 | 8.87 | 9.04 | 7.16 | 7.31 | 7.31 | -15.00% | 2,464,034 |
| Nov 13, 2024 | 9.09 | 10.07 | 8.28 | 8.60 | 8.60 | 2.50% | 3,459,138 |
| Nov 12, 2024 | 8.52 | 8.78 | 8.30 | 8.39 | 8.39 | -4.22% | 1,485,789 |
| Nov 11, 2024 | 8.67 | 8.99 | 8.42 | 8.76 | 8.76 | 3.18% | 1,193,504 |
| Nov 8, 2024 | 8.30 | 8.56 | 8.13 | 8.49 | 8.49 | 1.31% | 558,098 |
| Nov 7, 2024 | 8.39 | 8.51 | 8.14 | 8.38 | 8.38 | 0.84% | 594,772 |
| Nov 6, 2024 | 8.20 | 8.60 | 7.88 | 8.31 | 8.31 | 4.01% | 841,858 |
| Nov 5, 2024 | 7.53 | 8.03 | 7.53 | 7.99 | 7.99 | 4.72% | 923,580 |
| Nov 4, 2024 | 7.72 | 7.89 | 7.43 | 7.63 | 7.63 | -1.55% | 687,921 |
| Nov 1, 2024 | 7.74 | 7.98 | 7.66 | 7.75 | 7.75 | 1.71% | 434,518 |
| Oct 31, 2024 | 7.78 | 7.82 | 7.50 | 7.62 | 7.62 | -2.81% | 630,114 |
| Oct 30, 2024 | 7.96 | 8.39 | 7.84 | 7.84 | 7.84 | -2.12% | 506,069 |
| Oct 29, 2024 | 8.17 | 8.25 | 7.94 | 8.01 | 8.01 | -3.14% | 519,452 |
| Oct 28, 2024 | 8.30 | 8.70 | 8.11 | 8.27 | 8.27 | 1.35% | 577,152 |
| Oct 25, 2024 | 7.99 | 8.32 | 7.75 | 8.16 | 8.16 | 2.77% | 891,795 |
| Oct 24, 2024 | 9.25 | 9.28 | 7.83 | 7.94 | 7.94 | -12.27% | 1,639,203 |
| Oct 23, 2024 | 9.27 | 9.75 | 8.82 | 9.05 | 9.05 | -3.52% | 1,175,314 |
| Oct 22, 2024 | 8.85 | 9.51 | 8.68 | 9.38 | 9.38 | 5.16% | 965,624 |
| Oct 21, 2024 | 8.87 | 9.14 | 8.63 | 8.92 | 8.92 | 0.45% | 697,007 |
| Oct 18, 2024 | 8.48 | 8.96 | 8.38 | 8.88 | 8.88 | 5.97% | 1,036,817 |
| Oct 17, 2024 | 8.30 | 8.49 | 8.03 | 8.38 | 8.38 | 1.33% | 713,543 |
| Oct 16, 2024 | 7.94 | 8.28 | 7.62 | 8.27 | 8.27 | 6.16% | 882,914 |
| Oct 15, 2024 | 7.24 | 7.95 | 7.14 | 7.79 | 7.79 | 7.01% | 848,572 |
| Oct 14, 2024 | 7.31 | 7.58 | 7.16 | 7.28 | 7.28 | -0.68% | 599,853 |
| Oct 11, 2024 | 7.08 | 7.45 | 7.02 | 7.33 | 7.33 | 2.09% | 891,154 |
| Oct 10, 2024 | 7.81 | 7.82 | 7.06 | 7.18 | 7.18 | -9.23% | 1,417,226 |
| Oct 9, 2024 | 8.27 | 8.50 | 7.82 | 7.91 | 7.91 | -5.16% | 635,742 |
| Oct 8, 2024 | 8.23 | 8.60 | 8.12 | 8.34 | 8.34 | -0.24% | 531,971 |
| Oct 7, 2024 | 8.36 | 8.48 | 8.02 | 8.36 | 8.36 | 0.36% | 652,166 |
| Oct 4, 2024 | 8.28 | 8.61 | 8.12 | 8.33 | 8.33 | 2.59% | 1,134,692 |
| Oct 3, 2024 | 7.61 | 8.15 | 7.52 | 8.12 | 8.12 | 5.32% | 671,883 |
| Oct 2, 2024 | 7.54 | 7.72 | 7.36 | 7.71 | 7.71 | 1.45% | 628,964 |
| Oct 1, 2024 | 8.15 | 8.17 | 7.42 | 7.60 | 7.60 | -6.75% | 1,064,568 |
| Sep 30, 2024 | 8.01 | 8.40 | 7.91 | 8.15 | 8.15 | 0.74% | 835,591 |
| Sep 27, 2024 | 7.86 | 8.20 | 7.73 | 8.09 | 8.09 | 5.06% | 724,766 |
| Sep 26, 2024 | 7.97 | 8.17 | 7.42 | 7.70 | 7.70 | -0.77% | 1,191,058 |
| Sep 25, 2024 | 8.02 | 8.42 | 7.74 | 7.76 | 7.76 | -3.84% | 1,206,316 |
| Sep 24, 2024 | 7.95 | 8.40 | 7.90 | 8.07 | 8.07 | 3.07% | 1,541,425 |
| Sep 23, 2024 | 7.93 | 7.99 | 7.37 | 7.83 | 7.83 | -2.25% | 1,698,055 |
| Sep 20, 2024 | 8.31 | 8.49 | 7.74 | 8.01 | 8.01 | -3.61% | 3,569,608 |
| Sep 19, 2024 | 7.78 | 8.71 | 7.63 | 8.31 | 8.31 | 12.15% | 3,107,910 |
| Sep 18, 2024 | 6.95 | 7.80 | 6.81 | 7.41 | 7.41 | 8.81% | 2,835,307 |
| Sep 17, 2024 | 6.37 | 7.53 | 6.28 | 6.81 | 6.81 | 9.31% | 3,314,143 |
| Sep 16, 2024 | 6.31 | 6.69 | 6.04 | 6.23 | 6.23 | -1.42% | 1,858,139 |
| Sep 13, 2024 | 6.30 | 6.52 | 6.21 | 6.32 | 6.32 | 0.80% | 2,128,584 |
| Sep 12, 2024 | 6.32 | 6.33 | 6.02 | 6.27 | 6.27 | 0.48% | 1,100,530 |
| Sep 11, 2024 | 5.85 | 6.24 | 5.76 | 6.24 | 6.24 | 6.12% | 1,396,043 |
| Sep 10, 2024 | 5.42 | 5.92 | 5.26 | 5.88 | 5.88 | 9.70% | 1,715,456 |
| Sep 9, 2024 | 5.69 | 5.72 | 5.29 | 5.36 | 5.36 | -5.13% | 2,104,556 |
| Sep 6, 2024 | 6.06 | 6.15 | 5.64 | 5.65 | 5.65 | -7.98% | 1,958,272 |
| Sep 5, 2024 | 6.24 | 6.45 | 6.08 | 6.14 | 6.14 | -1.60% | 1,119,890 |
| Sep 4, 2024 | 6.00 | 6.53 | 6.00 | 6.24 | 6.24 | 2.30% | 1,562,670 |
| Sep 3, 2024 | 6.57 | 6.68 | 6.01 | 6.10 | 6.10 | -8.82% | 1,921,411 |
| Aug 30, 2024 | 7.24 | 7.26 | 6.64 | 6.69 | 6.69 | -5.64% | 1,451,808 |
| Aug 29, 2024 | 7.19 | 7.50 | 7.03 | 7.09 | 7.09 | 0.14% | 760,252 |
| Aug 28, 2024 | 7.45 | 7.65 | 7.05 | 7.08 | 7.08 | -5.98% | 1,511,358 |
| Aug 27, 2024 | 7.77 | 7.96 | 7.26 | 7.53 | 7.53 | -4.44% | 2,732,049 |
| Aug 26, 2024 | 8.19 | 8.19 | 7.78 | 7.88 | 7.88 | -3.31% | 1,793,516 |
| Aug 23, 2024 | 8.40 | 8.78 | 8.05 | 8.15 | 8.15 | -1.81% | 1,379,018 |
| Aug 22, 2024 | 9.15 | 9.20 | 8.08 | 8.30 | 8.30 | -10.85% | 2,724,922 |
| Aug 21, 2024 | 7.70 | 9.33 | 7.51 | 9.31 | 9.31 | 20.75% | 3,441,818 |
| Aug 20, 2024 | 9.32 | 9.32 | 7.29 | 7.71 | 7.71 | -17.63% | 3,810,891 |
| Aug 19, 2024 | 9.22 | 9.40 | 8.45 | 9.36 | 9.36 | 5.64% | 1,312,382 |
| Aug 16, 2024 | 9.90 | 9.96 | 8.40 | 8.86 | 8.86 | -13.00% | 1,851,497 |
| Aug 15, 2024 | 9.40 | 10.28 | 9.32 | 10.18 | 10.18 | 5.21% | 1,271,152 |
| Aug 14, 2024 | 11.17 | 11.20 | 8.88 | 9.68 | 9.68 | -13.85% | 1,480,834 |
| Aug 13, 2024 | 10.42 | 11.40 | 10.40 | 11.24 | 11.24 | 7.21% | 670,088 |
| Aug 12, 2024 | 10.66 | 11.40 | 10.00 | 10.48 | 10.48 | -3.03% | 598,962 |
| Aug 9, 2024 | 12.40 | 13.04 | 10.62 | 10.81 | 10.81 | -5.46% | 1,179,268 |
| Aug 8, 2024 | 11.92 | 12.40 | 11.36 | 11.43 | 11.43 | 4.15% | 771,121 |
| Aug 7, 2024 | 11.58 | 12.18 | 10.98 | 10.98 | 10.98 | -4.59% | 1,224,554 |
| Aug 6, 2024 | 12.00 | 12.59 | 11.24 | 11.50 | 11.50 | -5.33% | 1,019,101 |
| Aug 5, 2024 | 10.80 | 12.46 | 10.22 | 12.15 | 12.15 | -3.43% | 1,379,481 |
| Aug 2, 2024 | 13.60 | 13.66 | 11.16 | 12.58 | 12.58 | -14.97% | 2,451,101 |
| Aug 1, 2024 | 15.14 | 16.39 | 14.07 | 14.80 | 14.80 | -2.63% | 1,295,295 |
| Jul 31, 2024 | 14.62 | 15.92 | 14.44 | 15.20 | 15.20 | 4.00% | 815,644 |
| Jul 30, 2024 | 14.82 | 15.00 | 13.72 | 14.62 | 14.62 | 0.30% | 439,285 |
| Jul 29, 2024 | 15.20 | 15.55 | 14.14 | 14.57 | 14.57 | -1.59% | 841,002 |
| Jul 26, 2024 | 13.37 | 15.16 | 13.27 | 14.81 | 14.81 | 9.98% | 1,099,023 |
| Jul 25, 2024 | 11.62 | 13.80 | 11.60 | 13.46 | 13.46 | 11.09% | 1,241,232 |
| Jul 24, 2024 | 11.88 | 13.40 | 11.76 | 12.12 | 12.12 | 0.60% | 904,505 |
| Jul 23, 2024 | 11.35 | 12.29 | 11.20 | 12.05 | 12.05 | 5.28% | 706,328 |
| Jul 22, 2024 | 11.72 | 11.88 | 11.00 | 11.44 | 11.44 | 2.18% | 710,173 |
| Jul 19, 2024 | 12.00 | 12.23 | 11.20 | 11.20 | 11.20 | -7.62% | 958,213 |
| Jul 18, 2024 | 13.20 | 13.56 | 12.00 | 12.12 | 12.12 | -8.79% | 863,157 |
| Jul 17, 2024 | 14.40 | 14.77 | 12.00 | 13.29 | 13.29 | -5.06% | 1,712,994 |
| Jul 16, 2024 | 11.96 | 14.73 | 11.61 | 14.00 | 14.00 | 20.65% | 2,626,035 |
| Jul 15, 2024 | 11.92 | 12.07 | 11.20 | 11.60 | 11.60 | 0.69% | 1,395,583 |
| Jul 12, 2024 | 12.80 | 12.98 | 11.52 | 11.52 | 11.52 | -10.02% | 1,531,784 |
| Jul 11, 2024 | 13.60 | 13.99 | 12.80 | 12.81 | 12.81 | -1.51% | 1,303,397 |
| Jul 10, 2024 | 12.46 | 13.42 | 12.00 | 13.00 | 13.00 | 5.35% | 1,480,245 |
| Jul 9, 2024 | 13.60 | 13.78 | 12.34 | 12.34 | 12.34 | -9.37% | 877,206 |
| Jul 8, 2024 | 13.34 | 14.19 | 13.02 | 13.62 | 13.62 | 2.10% | 1,078,484 |
| Jul 5, 2024 | 14.92 | 15.07 | 13.00 | 13.34 | 13.34 | -11.19% | 1,208,293 |
| Jul 3, 2024 | 13.78 | 15.42 | 13.60 | 15.02 | 15.02 | 8.37% | 1,097,355 |
| Jul 2, 2024 | 12.80 | 13.96 | 12.57 | 13.86 | 13.86 | 7.21% | 1,726,271 |