Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
8.00
+0.06 (0.76%)
At close: Jun 11, 2026, 4:00 PM EDT
8.10
+0.10 (1.25%)
After-hours: Jun 11, 2026, 4:57 PM EDT
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 9.01 | 9.16 | 8.46 | 8.73 | 8.73 | -6.43% | 1,334,872 |
| Jun 2, 2026 | 8.92 | 9.73 | 8.83 | 9.33 | 9.33 | 2.08% | 2,858,215 |
| Jun 1, 2026 | 9.17 | 9.36 | 8.89 | 9.14 | 9.14 | -2.45% | 1,078,194 |
| May 29, 2026 | 9.40 | 9.75 | 9.10 | 9.37 | 9.37 | -0.95% | 1,162,439 |
| May 28, 2026 | 8.80 | 9.65 | 8.75 | 9.46 | 9.46 | 8.61% | 1,445,343 |
| May 27, 2026 | 8.73 | 9.00 | 8.58 | 8.71 | 8.71 | 0.23% | 710,397 |
| May 26, 2026 | 8.63 | 9.08 | 8.55 | 8.69 | 8.69 | 3.33% | 952,284 |
| May 22, 2026 | 8.18 | 8.72 | 8.18 | 8.41 | 8.41 | 4.08% | 868,700 |
| May 21, 2026 | 7.62 | 8.21 | 7.51 | 8.08 | 8.08 | 4.66% | 654,695 |
| May 20, 2026 | 7.39 | 7.77 | 7.25 | 7.72 | 7.72 | 4.89% | 691,020 |
| May 19, 2026 | 7.22 | 7.56 | 7.10 | 7.36 | 7.36 | -0.14% | 824,660 |
| May 18, 2026 | 7.71 | 7.71 | 7.25 | 7.37 | 7.37 | -4.41% | 1,039,265 |
| May 15, 2026 | 7.58 | 7.82 | 7.53 | 7.71 | 7.71 | -1.78% | 1,045,745 |
| May 14, 2026 | 8.58 | 8.80 | 7.80 | 7.85 | 7.85 | -8.61% | 1,060,978 |
| May 13, 2026 | 8.28 | 8.72 | 8.11 | 8.59 | 8.59 | 3.00% | 1,228,636 |
| May 12, 2026 | 8.58 | 8.78 | 8.32 | 8.34 | 8.34 | -3.81% | 1,320,870 |
| May 11, 2026 | 8.78 | 9.04 | 8.41 | 8.67 | 8.67 | -2.91% | 1,620,624 |
| May 8, 2026 | 8.65 | 9.54 | 8.35 | 8.93 | 8.93 | -13.47% | 2,212,978 |
| May 7, 2026 | 10.00 | 10.64 | 9.73 | 10.32 | 10.32 | 2.38% | 2,063,018 |
| May 6, 2026 | 9.62 | 10.34 | 9.15 | 10.08 | 10.08 | 3.81% | 1,907,723 |
| May 5, 2026 | 10.13 | 10.21 | 9.51 | 9.71 | 9.71 | -2.02% | 1,414,473 |
| May 4, 2026 | 9.54 | 10.60 | 9.35 | 9.91 | 9.91 | 2.16% | 2,178,376 |
| May 1, 2026 | 8.69 | 9.77 | 8.40 | 9.70 | 9.70 | 14.66% | 2,114,417 |
| Apr 30, 2026 | 7.53 | 8.61 | 7.52 | 8.46 | 8.46 | 12.80% | 1,533,562 |
| Apr 29, 2026 | 7.75 | 7.77 | 7.17 | 7.50 | 7.50 | -4.46% | 1,270,178 |
| Apr 28, 2026 | 7.58 | 7.89 | 7.56 | 7.85 | 7.85 | 0.38% | 537,249 |
| Apr 27, 2026 | 7.79 | 8.05 | 7.54 | 7.82 | 7.82 | -0.64% | 811,406 |
| Apr 24, 2026 | 7.78 | 7.99 | 7.69 | 7.87 | 7.87 | 2.21% | 517,461 |
| Apr 23, 2026 | 8.30 | 8.35 | 7.59 | 7.70 | 7.70 | -8.77% | 870,090 |
| Apr 22, 2026 | 8.35 | 8.57 | 8.31 | 8.44 | 8.44 | 2.80% | 846,983 |
| Apr 21, 2026 | 8.01 | 8.93 | 7.97 | 8.21 | 8.21 | 2.88% | 1,224,545 |
| Apr 20, 2026 | 7.84 | 8.17 | 7.75 | 7.98 | 7.98 | -0.62% | 944,982 |
| Apr 17, 2026 | 8.29 | 8.29 | 7.82 | 8.03 | 8.03 | 1.01% | 1,600,471 |
| Apr 16, 2026 | 7.92 | 8.28 | 7.72 | 7.95 | 7.95 | 2.05% | 1,471,421 |
| Apr 15, 2026 | 7.78 | 8.02 | 7.66 | 7.79 | 7.79 | 0.91% | 831,333 |
| Apr 14, 2026 | 6.82 | 7.87 | 6.79 | 7.72 | 7.72 | 15.57% | 2,016,643 |
| Apr 13, 2026 | 6.30 | 6.75 | 6.17 | 6.68 | 6.68 | 3.57% | 1,019,630 |
| Apr 10, 2026 | 6.48 | 6.57 | 6.34 | 6.45 | 6.45 | 0.31% | 748,105 |
| Apr 9, 2026 | 6.67 | 6.73 | 6.24 | 6.43 | 6.43 | -6.54% | 918,342 |
| Apr 8, 2026 | 7.25 | 7.41 | 6.78 | 6.88 | 6.88 | 0.88% | 751,065 |
| Apr 7, 2026 | 6.74 | 6.86 | 6.32 | 6.82 | 6.82 | -0.73% | 852,779 |
| Apr 6, 2026 | 6.98 | 7.10 | 6.72 | 6.87 | 6.87 | -0.43% | 841,110 |
| Apr 2, 2026 | 6.45 | 7.11 | 6.40 | 6.90 | 6.90 | 1.62% | 1,438,261 |
| Apr 1, 2026 | 6.25 | 6.79 | 6.20 | 6.79 | 6.79 | 10.77% | 1,062,309 |