Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.95
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
7.05
+0.10 (1.44%)
Pre-market: Sep 8, 2026, 7:07 AM EDT
Ginkgo Bioworks Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.23 | 7.29 | 6.91 | 6.96 | 6.96 | -4.13% | 1,246,410 |
| Aug 27, 2026 | 7.34 | 7.43 | 7.17 | 7.26 | 7.26 | 0.41% | 756,129 |
| Aug 26, 2026 | 7.33 | 7.47 | 7.19 | 7.23 | 7.23 | -4.11% | 627,389 |
| Aug 25, 2026 | 6.94 | 7.63 | 6.86 | 7.54 | 7.54 | 11.21% | 1,634,577 |
| Aug 24, 2026 | 7.25 | 7.31 | 6.75 | 6.78 | 6.78 | -8.38% | 1,072,139 |
| Aug 21, 2026 | 7.09 | 7.42 | 6.82 | 7.40 | 7.40 | 6.32% | 1,424,834 |
| Aug 20, 2026 | 7.45 | 7.65 | 6.93 | 6.96 | 6.96 | -9.73% | 1,415,478 |
| Aug 19, 2026 | 6.98 | 7.75 | 6.95 | 7.71 | 7.71 | 18.07% | 2,453,565 |
| Aug 18, 2026 | 6.72 | 6.88 | 6.47 | 6.53 | 6.53 | -5.64% | 1,106,622 |
| Aug 17, 2026 | 6.70 | 6.99 | 6.62 | 6.92 | 6.92 | 1.91% | 689,456 |
| 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 |