Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
9.25
+0.04 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
9.38
+0.13 (1.41%)
After-hours: Dec 5, 2025, 7:56 PM EST
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 12.13 | 13.18 | 12.10 | 12.99 | 12.99 | 8.16% | 1,310,916 |
| Oct 30, 2025 | 12.00 | 12.52 | 11.83 | 12.01 | 12.01 | -1.48% | 854,707 |
| Oct 29, 2025 | 12.78 | 12.82 | 12.11 | 12.19 | 12.19 | -4.32% | 1,044,237 |
| Oct 28, 2025 | 13.38 | 13.38 | 12.65 | 12.74 | 12.74 | -4.85% | 992,158 |
| Oct 27, 2025 | 13.73 | 13.75 | 13.00 | 13.39 | 13.39 | -1.33% | 1,016,845 |
| Oct 24, 2025 | 13.69 | 13.77 | 13.28 | 13.57 | 13.57 | 2.73% | 1,170,436 |
| Oct 23, 2025 | 12.93 | 13.41 | 12.81 | 13.21 | 13.21 | 3.36% | 1,131,308 |
| Oct 22, 2025 | 12.78 | 13.08 | 12.06 | 12.78 | 12.78 | -2.67% | 1,564,242 |
| Oct 21, 2025 | 13.60 | 13.76 | 13.09 | 13.13 | 13.13 | -3.67% | 965,877 |
| Oct 20, 2025 | 13.80 | 14.25 | 13.53 | 13.63 | 13.63 | 2.87% | 1,102,498 |
| Oct 17, 2025 | 14.86 | 15.09 | 13.16 | 13.25 | 13.25 | -12.37% | 1,782,791 |
| Oct 16, 2025 | 16.25 | 16.50 | 14.99 | 15.12 | 15.12 | -4.49% | 1,624,547 |
| Oct 15, 2025 | 14.30 | 16.09 | 14.26 | 15.83 | 15.83 | 12.35% | 1,995,193 |
| Oct 14, 2025 | 12.74 | 14.52 | 12.44 | 14.09 | 14.09 | 7.07% | 1,378,209 |
| Oct 13, 2025 | 13.99 | 14.10 | 13.15 | 13.16 | 13.16 | -2.66% | 1,276,636 |
| Oct 10, 2025 | 15.37 | 15.62 | 13.50 | 13.52 | 13.52 | -11.29% | 1,789,725 |
| Oct 9, 2025 | 16.08 | 16.22 | 14.90 | 15.24 | 15.24 | -5.28% | 1,767,647 |
| Oct 8, 2025 | 15.21 | 17.58 | 15.07 | 16.09 | 16.09 | 8.57% | 3,164,394 |
| Oct 7, 2025 | 15.05 | 15.44 | 14.63 | 14.82 | 14.82 | -0.34% | 1,646,366 |
| Oct 6, 2025 | 16.22 | 16.46 | 14.82 | 14.87 | 14.87 | -7.87% | 1,809,706 |
| Oct 3, 2025 | 16.20 | 16.82 | 15.86 | 16.14 | 16.14 | 1.06% | 2,567,742 |
| Oct 2, 2025 | 14.97 | 16.42 | 14.91 | 15.97 | 15.97 | 8.86% | 2,100,742 |
| Oct 1, 2025 | 14.37 | 15.60 | 14.06 | 14.67 | 14.67 | 0.62% | 2,244,085 |
| Sep 30, 2025 | 13.03 | 14.62 | 12.94 | 14.58 | 14.58 | 10.20% | 2,886,485 |
| Sep 29, 2025 | 11.73 | 13.31 | 11.59 | 13.23 | 13.23 | 15.04% | 2,454,007 |
| Sep 26, 2025 | 11.25 | 11.50 | 10.97 | 11.50 | 11.50 | 2.22% | 1,052,605 |