Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
7.59
+0.05 (0.66%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.05 | 8.47 | 7.59 | 7.60 | 7.60 | 0.80% | 1,449,460 |
| Apr 22, 2025 | 7.47 | 7.65 | 7.18 | 7.54 | 7.54 | 2.72% | 954,457 |
| Apr 21, 2025 | 7.50 | 7.65 | 7.13 | 7.34 | 7.34 | -6.50% | 1,246,517 |
| Apr 17, 2025 | 8.09 | 8.10 | 7.28 | 7.85 | 7.85 | -2.97% | 1,143,657 |
| Apr 16, 2025 | 8.17 | 8.58 | 7.97 | 8.09 | 8.09 | -1.94% | 932,523 |
| Apr 15, 2025 | 8.36 | 8.41 | 7.93 | 8.25 | 8.25 | -1.32% | 1,068,881 |
| Apr 14, 2025 | 8.41 | 8.69 | 8.00 | 8.36 | 8.36 | 2.96% | 1,661,383 |
| Apr 11, 2025 | 7.50 | 8.40 | 7.25 | 8.12 | 8.12 | 11.23% | 3,133,465 |
| Apr 10, 2025 | 6.53 | 7.48 | 6.38 | 7.30 | 7.30 | 7.67% | 2,234,684 |
| Apr 9, 2025 | 5.73 | 6.85 | 5.72 | 6.78 | 6.78 | 17.71% | 1,874,300 |
| Apr 8, 2025 | 6.80 | 6.84 | 5.57 | 5.76 | 5.76 | -10.14% | 1,831,462 |
| Apr 7, 2025 | 5.16 | 6.57 | 5.05 | 6.41 | 6.41 | 15.08% | 2,209,897 |
| Apr 4, 2025 | 5.48 | 5.59 | 5.00 | 5.57 | 5.57 | -2.28% | 1,859,323 |
| Apr 3, 2025 | 5.50 | 5.75 | 5.44 | 5.70 | 5.70 | -4.36% | 1,451,357 |
| Apr 2, 2025 | 5.45 | 6.20 | 5.35 | 5.96 | 5.96 | 5.30% | 1,443,994 |
| Apr 1, 2025 | 5.69 | 5.88 | 5.48 | 5.66 | 5.66 | -0.70% | 1,397,972 |
| Mar 31, 2025 | 5.73 | 5.88 | 5.52 | 5.70 | 5.70 | -6.86% | 1,309,018 |
| Mar 28, 2025 | 6.54 | 6.58 | 6.11 | 6.12 | 6.12 | -7.13% | 1,499,116 |
| Mar 27, 2025 | 6.63 | 6.81 | 6.49 | 6.59 | 6.59 | -0.90% | 985,917 |
| Mar 26, 2025 | 7.13 | 7.13 | 6.59 | 6.65 | 6.65 | -6.60% | 1,312,737 |
| Mar 25, 2025 | 7.75 | 7.77 | 7.10 | 7.12 | 7.12 | -7.53% | 1,031,878 |
| Mar 24, 2025 | 7.53 | 7.75 | 7.37 | 7.70 | 7.70 | 5.91% | 944,652 |
| Mar 21, 2025 | 7.00 | 7.37 | 6.89 | 7.27 | 7.27 | 1.39% | 1,872,703 |
| Mar 20, 2025 | 7.40 | 7.41 | 7.03 | 7.17 | 7.17 | -4.14% | 772,455 |
| Mar 19, 2025 | 7.27 | 7.74 | 7.25 | 7.48 | 7.48 | 2.75% | 895,046 |
| Mar 18, 2025 | 7.88 | 7.90 | 7.22 | 7.28 | 7.28 | -6.31% | 955,938 |
| Mar 17, 2025 | 7.02 | 8.02 | 7.00 | 7.77 | 7.77 | 11.48% | 1,357,194 |
| Mar 14, 2025 | 6.76 | 7.30 | 6.63 | 6.97 | 6.97 | 7.89% | 1,442,446 |
| Mar 13, 2025 | 6.77 | 6.90 | 6.33 | 6.46 | 6.46 | -2.86% | 1,261,706 |
| Mar 12, 2025 | 7.23 | 7.34 | 6.62 | 6.65 | 6.65 | -4.18% | 1,488,582 |
| Mar 11, 2025 | 6.98 | 7.08 | 6.59 | 6.94 | 6.94 | -0.14% | 1,337,103 |
| Mar 10, 2025 | 7.32 | 7.42 | 6.77 | 6.95 | 6.95 | -7.82% | 1,337,132 |
| Mar 7, 2025 | 7.75 | 7.78 | 7.08 | 7.54 | 7.54 | -3.46% | 1,422,359 |
| Mar 6, 2025 | 7.97 | 8.27 | 7.76 | 7.81 | 7.81 | -5.45% | 1,341,290 |
| Mar 5, 2025 | 8.33 | 8.40 | 7.95 | 8.26 | 8.26 | 1.72% | 1,281,035 |
| Mar 4, 2025 | 7.75 | 8.54 | 7.51 | 8.12 | 8.12 | 1.37% | 2,174,223 |
| Mar 3, 2025 | 8.43 | 8.86 | 7.89 | 8.01 | 8.01 | -2.79% | 2,171,871 |
| Feb 28, 2025 | 8.37 | 8.61 | 7.90 | 8.24 | 8.24 | -4.63% | 2,263,462 |
| Feb 27, 2025 | 9.26 | 9.42 | 8.53 | 8.64 | 8.64 | -5.16% | 2,225,956 |
| Feb 26, 2025 | 8.82 | 10.23 | 8.50 | 9.11 | 9.11 | -11.47% | 3,970,629 |
| Feb 25, 2025 | 10.40 | 10.56 | 9.43 | 10.29 | 10.29 | -1.63% | 2,878,687 |
| Feb 24, 2025 | 10.75 | 11.09 | 9.74 | 10.46 | 10.46 | -3.33% | 2,511,648 |
| Feb 21, 2025 | 11.70 | 12.26 | 10.81 | 10.82 | 10.82 | -5.34% | 2,031,038 |
| Feb 20, 2025 | 12.50 | 12.65 | 11.22 | 11.43 | 11.43 | -9.86% | 2,270,648 |
| Feb 19, 2025 | 13.58 | 14.33 | 12.35 | 12.68 | 12.68 | -7.92% | 2,825,066 |
| Feb 18, 2025 | 15.29 | 15.96 | 13.66 | 13.77 | 13.77 | -6.52% | 2,034,514 |
| Feb 14, 2025 | 14.00 | 15.33 | 13.92 | 14.73 | 14.73 | 8.71% | 2,873,205 |
| Feb 13, 2025 | 12.68 | 13.60 | 12.01 | 13.55 | 13.55 | 9.98% | 1,322,081 |
| Feb 12, 2025 | 11.97 | 12.35 | 11.21 | 12.32 | 12.32 | -0.48% | 1,769,774 |
| Feb 11, 2025 | 13.24 | 14.04 | 12.18 | 12.38 | 12.38 | -8.43% | 1,471,807 |