Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
12.37
+1.08 (9.57%)
At close: Nov 9, 2026, 4:00 PM EST
12.50
+0.13 (1.05%)
Pre-market: Nov 10, 2026, 6:01 AM EST
Ginkgo Bioworks Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.14 | 13.12 | 11.06 | 12.37 | 12.37 | 9.57% | 3,196,230 |
| Nov 6, 2026 | 10.16 | 12.20 | 9.99 | 11.29 | 11.29 | 13.35% | 3,039,013 |
| Nov 5, 2026 | 11.00 | 11.21 | 9.92 | 9.96 | 9.96 | -14.51% | 2,374,765 |
| Nov 4, 2026 | 10.90 | 11.77 | 10.76 | 11.65 | 11.65 | 8.27% | 2,691,670 |
| Nov 3, 2026 | 10.06 | 10.80 | 10.03 | 10.76 | 10.76 | 9.24% | 2,522,961 |
| Nov 2, 2026 | 11.35 | 11.35 | 9.28 | 9.85 | 9.85 | -12.13% | 3,550,697 |
| Oct 30, 2026 | 12.12 | 12.65 | 10.60 | 11.21 | 11.21 | -12.01% | 2,730,320 |
| Oct 29, 2026 | 13.08 | 13.97 | 12.72 | 12.74 | 12.74 | -4.35% | 2,897,832 |
| Oct 28, 2026 | 11.16 | 13.67 | 11.16 | 13.32 | 13.32 | 18.19% | 3,776,589 |
| Oct 27, 2026 | 10.12 | 11.69 | 9.87 | 11.27 | 11.27 | 12.48% | 3,008,245 |
| Oct 26, 2026 | 9.96 | 10.11 | 9.69 | 10.02 | 10.02 | 0.30% | 1,270,146 |
| Oct 23, 2026 | 9.61 | 9.99 | 9.43 | 9.99 | 9.99 | 2.88% | 1,156,111 |
| Oct 22, 2026 | 9.69 | 10.14 | 9.50 | 9.71 | 9.71 | -3.00% | 1,979,120 |
| Oct 21, 2026 | 9.88 | 10.10 | 9.61 | 10.01 | 10.01 | 1.52% | 1,777,200 |
| Oct 20, 2026 | 10.12 | 10.38 | 9.85 | 9.86 | 9.86 | -2.09% | 2,487,282 |
| Oct 19, 2026 | 10.38 | 10.50 | 9.76 | 10.07 | 10.07 | -1.95% | 2,475,469 |
| Oct 16, 2026 | 11.62 | 11.80 | 10.13 | 10.27 | 10.27 | -12.67% | 3,543,973 |
| Oct 15, 2026 | 11.07 | 11.80 | 10.40 | 11.76 | 11.76 | 1.99% | 2,262,785 |
| Oct 14, 2026 | 11.42 | 12.07 | 11.24 | 11.53 | 11.53 | -1.96% | 1,758,077 |
| Oct 13, 2026 | 11.79 | 12.45 | 11.51 | 11.76 | 11.76 | -0.25% | 1,817,013 |
| Oct 12, 2026 | 12.69 | 12.82 | 11.26 | 11.79 | 11.79 | -9.31% | 2,590,921 |
| Oct 9, 2026 | 11.76 | 13.56 | 11.48 | 13.00 | 13.00 | 14.64% | 4,492,101 |
| Oct 8, 2026 | 10.92 | 11.41 | 10.61 | 11.34 | 11.34 | -1.13% | 3,187,154 |
| Oct 7, 2026 | 11.81 | 11.95 | 10.81 | 11.47 | 11.47 | -7.57% | 6,424,334 |
| Oct 6, 2026 | 15.08 | 18.22 | 12.11 | 12.41 | 12.41 | -17.16% | 13,084,252 |
| Oct 5, 2026 | 12.50 | 15.48 | 12.48 | 14.98 | 14.98 | 21.30% | 7,509,292 |
| Oct 2, 2026 | 13.00 | 13.40 | 11.94 | 12.35 | 12.35 | -1.20% | 2,036,596 |
| Oct 1, 2026 | 12.60 | 13.16 | 12.11 | 12.50 | 12.50 | -2.57% | 2,818,882 |
| Sep 30, 2026 | 11.90 | 13.42 | 11.87 | 12.83 | 12.83 | 7.27% | 4,622,564 |
| Sep 29, 2026 | 10.54 | 12.27 | 10.53 | 11.96 | 11.96 | 14.34% | 4,699,473 |
| Sep 28, 2026 | 10.38 | 10.79 | 10.10 | 10.46 | 10.46 | -1.88% | 2,119,461 |
| Sep 25, 2026 | 10.20 | 10.67 | 9.54 | 10.66 | 10.66 | 4.00% | 2,264,728 |
| Sep 24, 2026 | 8.50 | 10.44 | 8.44 | 10.25 | 10.25 | 19.46% | 3,997,594 |
| Sep 23, 2026 | 9.13 | 9.28 | 8.54 | 8.58 | 8.58 | -8.43% | 1,841,462 |
| Sep 22, 2026 | 7.87 | 9.80 | 7.80 | 9.37 | 9.37 | 17.42% | 3,319,914 |
| Sep 21, 2026 | 8.05 | 8.13 | 7.67 | 7.98 | 7.98 | 1.27% | 1,649,682 |
| Sep 18, 2026 | 7.83 | 7.98 | 7.50 | 7.88 | 7.88 | 0.51% | 1,710,809 |
| Sep 17, 2026 | 7.29 | 8.14 | 7.21 | 7.84 | 7.84 | 11.05% | 2,653,147 |
| Sep 16, 2026 | 7.10 | 7.39 | 6.95 | 7.06 | 7.06 | 1.00% | 974,932 |
| Sep 15, 2026 | 6.95 | 7.18 | 6.91 | 6.99 | 6.99 | -0.29% | 732,904 |
| Sep 14, 2026 | 6.66 | 7.14 | 6.66 | 7.01 | 7.01 | 3.85% | 1,024,198 |
| Sep 11, 2026 | 6.80 | 6.83 | 6.52 | 6.75 | 6.75 | -0.44% | 932,198 |
| Sep 10, 2026 | 6.72 | 6.85 | 6.59 | 6.78 | 6.78 | -0.15% | 679,119 |
| Sep 9, 2026 | 6.83 | 6.93 | 6.72 | 6.79 | 6.79 | -2.16% | 890,906 |
| Sep 8, 2026 | 7.00 | 7.06 | 6.75 | 6.94 | 6.94 | -0.14% | 1,075,597 |
| Sep 4, 2026 | 6.80 | 6.97 | 6.74 | 6.95 | 6.95 | - | 655,877 |
| Sep 3, 2026 | 7.16 | 7.22 | 6.76 | 6.95 | 6.95 | -1.14% | 857,817 |
| Sep 2, 2026 | 6.92 | 7.30 | 6.77 | 7.03 | 7.03 | 1.44% | 1,267,495 |
| Sep 1, 2026 | 6.66 | 6.99 | 6.62 | 6.93 | 6.93 | 1.76% | 1,794,859 |
| Aug 31, 2026 | 6.90 | 6.96 | 6.67 | 6.81 | 6.81 | -2.16% | 1,207,589 |