Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
9.85
+0.23 (2.39%)
At close: Jan 14, 2026, 4:00 PM EST
9.80
-0.05 (-0.51%)
After-hours: Jan 14, 2026, 7:59 PM EST
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.19 | 8.54 | 7.72 | 7.82 | 7.82 | -1.14% | 1,057,611 |
| Nov 19, 2025 | 7.81 | 8.07 | 7.63 | 7.91 | 7.91 | 1.02% | 1,034,830 |
| Nov 18, 2025 | 7.64 | 7.96 | 7.36 | 7.83 | 7.83 | 0.64% | 1,238,360 |
| Nov 17, 2025 | 7.95 | 8.15 | 7.71 | 7.78 | 7.78 | -3.11% | 1,032,102 |
| Nov 14, 2025 | 7.67 | 8.27 | 7.65 | 8.03 | 8.03 | 0.37% | 1,126,967 |
| Nov 13, 2025 | 8.17 | 8.20 | 7.91 | 8.00 | 8.00 | -4.31% | 1,491,363 |
| Nov 12, 2025 | 8.50 | 8.77 | 8.32 | 8.36 | 8.36 | -1.18% | 1,302,769 |
| Nov 11, 2025 | 8.77 | 8.77 | 8.27 | 8.46 | 8.46 | -3.53% | 1,305,209 |
| Nov 10, 2025 | 9.34 | 9.36 | 8.69 | 8.77 | 8.77 | -2.01% | 1,455,402 |
| Nov 7, 2025 | 10.29 | 10.65 | 8.64 | 8.95 | 8.95 | -20.80% | 2,962,986 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.01 | 11.30 | 11.30 | -2.50% | 1,260,883 |
| Nov 5, 2025 | 11.68 | 11.68 | 11.19 | 11.59 | 11.59 | - | 1,166,585 |
| Nov 4, 2025 | 12.10 | 12.45 | 11.56 | 11.59 | 11.59 | -9.38% | 1,441,812 |
| Nov 3, 2025 | 13.00 | 13.08 | 12.46 | 12.79 | 12.79 | -1.54% | 1,239,797 |