Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.79
-0.45 (-6.22%)
At close: Aug 14, 2026, 4:00 PM EDT
6.82
+0.03 (0.44%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Ginkgo Bioworks Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.20 | 7.20 | 6.78 | 6.79 | 6.79 | -6.22% | 1,445,902 |
| Aug 13, 2026 | 7.31 | 7.55 | 7.19 | 7.24 | 7.24 | 0.42% | 1,118,191 |
| Aug 12, 2026 | 7.55 | 7.55 | 7.20 | 7.21 | 7.21 | -3.99% | 1,063,260 |
| Aug 11, 2026 | 7.69 | 7.77 | 7.35 | 7.51 | 7.51 | -1.83% | 1,347,982 |
| Aug 10, 2026 | 7.79 | 8.27 | 7.61 | 7.65 | 7.65 | -4.02% | 1,320,818 |
| Aug 7, 2026 | 8.31 | 8.37 | 7.49 | 7.97 | 7.97 | -6.24% | 1,652,150 |
| Aug 6, 2026 | 9.13 | 9.24 | 8.36 | 8.50 | 8.50 | -9.28% | 1,733,827 |
| Aug 5, 2026 | 9.29 | 9.65 | 9.23 | 9.37 | 9.37 | - | 975,908 |
| Aug 4, 2026 | 8.91 | 9.42 | 8.91 | 9.37 | 9.37 | 4.81% | 1,063,083 |
| Aug 3, 2026 | 8.13 | 9.03 | 8.05 | 8.94 | 8.94 | 10.51% | 1,418,052 |
| Jul 31, 2026 | 8.14 | 8.28 | 7.84 | 8.09 | 8.09 | - | 629,569 |
| Jul 30, 2026 | 7.76 | 8.16 | 7.61 | 8.09 | 8.09 | 6.17% | 640,303 |
| Jul 29, 2026 | 7.64 | 8.02 | 7.52 | 7.62 | 7.62 | -1.04% | 759,462 |
| Jul 28, 2026 | 7.36 | 7.75 | 7.22 | 7.70 | 7.70 | 3.36% | 832,286 |
| Jul 27, 2026 | 7.54 | 7.63 | 7.35 | 7.45 | 7.45 | 1.22% | 572,564 |
| Jul 24, 2026 | 7.98 | 8.02 | 7.34 | 7.36 | 7.36 | -7.19% | 769,726 |
| Jul 23, 2026 | 7.71 | 8.04 | 7.68 | 7.93 | 7.93 | 1.28% | 761,084 |
| Jul 22, 2026 | 7.75 | 8.02 | 7.74 | 7.83 | 7.83 | -0.76% | 603,754 |
| Jul 21, 2026 | 7.55 | 7.97 | 7.43 | 7.89 | 7.89 | 4.50% | 702,299 |
| Jul 20, 2026 | 7.88 | 7.93 | 7.55 | 7.55 | 7.55 | -4.55% | 875,212 |
| Jul 17, 2026 | 8.00 | 8.12 | 7.70 | 7.91 | 7.91 | -4.58% | 1,158,195 |
| Jul 16, 2026 | 8.90 | 9.00 | 8.22 | 8.29 | 8.29 | -7.89% | 1,243,273 |
| Jul 15, 2026 | 9.09 | 9.21 | 8.87 | 9.00 | 9.00 | -0.44% | 606,838 |
| Jul 14, 2026 | 9.10 | 9.20 | 8.86 | 9.04 | 9.04 | -0.11% | 702,009 |
| Jul 13, 2026 | 8.87 | 9.33 | 8.86 | 9.05 | 9.05 | -0.44% | 654,967 |
| Jul 10, 2026 | 9.73 | 9.81 | 8.84 | 9.09 | 9.09 | -6.58% | 1,083,702 |
| Jul 9, 2026 | 9.20 | 9.78 | 9.10 | 9.73 | 9.73 | 7.28% | 1,201,196 |
| Jul 8, 2026 | 9.04 | 9.31 | 8.75 | 9.07 | 9.07 | -2.89% | 1,097,900 |
| Jul 7, 2026 | 10.09 | 10.27 | 9.16 | 9.34 | 9.34 | -7.62% | 1,152,585 |
| Jul 6, 2026 | 10.24 | 10.58 | 9.70 | 10.11 | 10.11 | -2.79% | 1,391,459 |
| Jul 2, 2026 | 10.31 | 11.09 | 10.15 | 10.40 | 10.40 | 1.17% | 864,351 |
| Jul 1, 2026 | 9.98 | 11.14 | 9.90 | 10.28 | 10.28 | 3.73% | 1,722,759 |
| Jun 30, 2026 | 10.20 | 10.42 | 9.66 | 9.91 | 9.91 | -2.94% | 1,043,511 |
| Jun 29, 2026 | 10.32 | 10.60 | 9.85 | 10.21 | 10.21 | -0.39% | 1,315,403 |
| Jun 26, 2026 | 9.35 | 10.34 | 9.35 | 10.25 | 10.25 | 7.11% | 2,417,710 |
| Jun 25, 2026 | 9.77 | 10.45 | 9.44 | 9.57 | 9.57 | -1.64% | 1,433,932 |
| Jun 24, 2026 | 9.05 | 9.75 | 8.87 | 9.73 | 9.73 | 9.82% | 1,195,349 |
| Jun 23, 2026 | 8.75 | 9.55 | 8.75 | 8.86 | 8.86 | -1.99% | 968,675 |
| Jun 22, 2026 | 9.10 | 9.47 | 8.76 | 9.04 | 9.04 | -1.42% | 869,907 |
| Jun 18, 2026 | 8.66 | 9.21 | 8.66 | 9.17 | 9.17 | 7.25% | 1,541,911 |
| Jun 17, 2026 | 8.20 | 8.95 | 8.20 | 8.55 | 8.55 | 4.14% | 1,174,327 |
| Jun 16, 2026 | 8.11 | 8.52 | 7.94 | 8.21 | 8.21 | -0.24% | 733,050 |
| Jun 15, 2026 | 8.22 | 8.45 | 8.10 | 8.23 | 8.23 | 4.31% | 636,304 |
| Jun 12, 2026 | 8.00 | 8.20 | 7.76 | 7.89 | 7.89 | -1.38% | 695,601 |
| Jun 11, 2026 | 7.98 | 8.06 | 7.63 | 8.00 | 8.00 | 0.76% | 1,008,750 |
| Jun 10, 2026 | 8.06 | 8.75 | 7.92 | 7.94 | 7.94 | -3.76% | 1,001,351 |
| Jun 9, 2026 | 8.07 | 8.40 | 7.63 | 8.25 | 8.25 | 1.98% | 1,091,469 |
| Jun 8, 2026 | 8.40 | 8.50 | 8.02 | 8.09 | 8.09 | -1.58% | 820,436 |
| Jun 5, 2026 | 8.90 | 8.98 | 7.94 | 8.22 | 8.22 | -9.17% | 1,512,548 |
| Jun 4, 2026 | 8.54 | 10.53 | 8.51 | 9.05 | 9.05 | 3.67% | 4,159,565 |