Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
11.50
+0.25 (2.22%)
At close: Sep 26, 2025, 4:00 PM EDT
11.47
-0.03 (-0.26%)
After-hours: Sep 26, 2025, 7:31 PM EDT
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.25 | 11.50 | 10.97 | 11.50 | 11.50 | 2.22% | 1,052,605 |
| Sep 25, 2025 | 11.06 | 11.51 | 10.82 | 11.25 | 11.25 | -2.43% | 1,076,178 |
| Sep 24, 2025 | 12.42 | 12.66 | 11.53 | 11.53 | 11.53 | -6.64% | 1,020,917 |
| Sep 23, 2025 | 12.24 | 12.85 | 12.01 | 12.35 | 12.35 | 2.66% | 1,775,081 |
| Sep 22, 2025 | 11.28 | 12.32 | 11.13 | 12.03 | 12.03 | 5.80% | 1,349,054 |
| Sep 19, 2025 | 11.47 | 11.68 | 11.10 | 11.37 | 11.37 | -0.44% | 1,549,519 |
| Sep 18, 2025 | 11.15 | 11.89 | 11.15 | 11.42 | 11.42 | 3.16% | 1,188,602 |
| Sep 17, 2025 | 10.63 | 11.54 | 10.56 | 11.07 | 11.07 | 4.14% | 1,736,876 |
| Sep 16, 2025 | 10.15 | 10.76 | 9.87 | 10.63 | 10.63 | 3.51% | 1,105,673 |
| Sep 15, 2025 | 10.13 | 10.44 | 9.97 | 10.27 | 10.27 | 2.60% | 1,304,667 |
| Sep 12, 2025 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | -4.12% | 1,470,369 |
| Sep 11, 2025 | 10.25 | 10.77 | 10.15 | 10.44 | 10.44 | 1.46% | 1,985,968 |
| Sep 10, 2025 | 10.80 | 11.16 | 10.11 | 10.29 | 10.29 | -4.37% | 1,693,889 |
| Sep 9, 2025 | 11.09 | 11.30 | 10.72 | 10.76 | 10.76 | -3.84% | 1,332,901 |
| Sep 8, 2025 | 11.24 | 11.32 | 10.83 | 11.19 | 11.19 | 0.36% | 1,373,230 |
| Sep 5, 2025 | 11.11 | 11.33 | 10.51 | 11.15 | 11.15 | -4.54% | 2,092,009 |
| Sep 4, 2025 | 11.33 | 11.97 | 11.04 | 11.68 | 11.68 | 3.09% | 1,172,253 |
| Sep 3, 2025 | 11.40 | 11.42 | 11.01 | 11.33 | 11.33 | 2.81% | 1,482,341 |
| Sep 2, 2025 | 12.09 | 12.58 | 10.95 | 11.02 | 11.02 | -13.02% | 2,740,829 |
| Aug 29, 2025 | 12.13 | 13.09 | 11.90 | 12.67 | 12.67 | 4.11% | 2,039,508 |
| Aug 28, 2025 | 12.46 | 12.57 | 11.92 | 12.17 | 12.17 | -1.46% | 1,626,728 |
| Aug 27, 2025 | 12.59 | 12.76 | 12.00 | 12.35 | 12.35 | -3.36% | 1,464,188 |
| Aug 26, 2025 | 12.10 | 12.81 | 12.05 | 12.78 | 12.78 | 6.06% | 1,925,380 |
| Aug 25, 2025 | 12.37 | 12.71 | 12.00 | 12.05 | 12.05 | -3.98% | 1,209,590 |
| Aug 22, 2025 | 11.80 | 12.87 | 11.72 | 12.55 | 12.55 | 6.72% | 1,730,982 |
| Aug 21, 2025 | 11.59 | 12.02 | 11.32 | 11.76 | 11.76 | 1.47% | 1,022,340 |
| Aug 20, 2025 | 12.02 | 12.19 | 10.96 | 11.59 | 11.59 | -2.93% | 1,561,876 |
| Aug 19, 2025 | 13.59 | 13.63 | 11.93 | 11.94 | 11.94 | -13.48% | 1,836,586 |
| Aug 18, 2025 | 13.16 | 14.20 | 12.87 | 13.80 | 13.80 | 4.70% | 1,735,369 |
| Aug 15, 2025 | 13.00 | 13.47 | 12.40 | 13.18 | 13.18 | 2.17% | 1,341,766 |
| Aug 14, 2025 | 12.68 | 13.35 | 12.60 | 12.90 | 12.90 | -2.71% | 1,530,232 |
| Aug 13, 2025 | 11.64 | 13.44 | 11.45 | 13.26 | 13.26 | 14.71% | 2,440,717 |
| Aug 12, 2025 | 12.04 | 12.35 | 11.41 | 11.56 | 11.56 | -2.78% | 1,463,731 |
| Aug 11, 2025 | 12.46 | 12.46 | 11.60 | 11.89 | 11.89 | -3.25% | 1,526,617 |
| Aug 8, 2025 | 14.05 | 14.05 | 12.09 | 12.29 | 12.29 | -8.69% | 1,967,840 |
| Aug 7, 2025 | 14.09 | 14.28 | 13.13 | 13.46 | 13.46 | -3.58% | 1,512,217 |
| Aug 6, 2025 | 14.10 | 14.26 | 13.64 | 13.96 | 13.96 | -2.24% | 1,153,856 |
| Aug 5, 2025 | 13.57 | 14.72 | 13.37 | 14.28 | 14.28 | 5.00% | 1,868,333 |
| Aug 4, 2025 | 12.34 | 13.66 | 12.13 | 13.60 | 13.60 | 11.57% | 1,562,418 |
| Aug 1, 2025 | 12.42 | 12.55 | 11.75 | 12.19 | 12.19 | -7.23% | 1,359,222 |
| Jul 31, 2025 | 13.00 | 13.63 | 12.82 | 13.14 | 13.14 | 2.02% | 1,215,385 |
| Jul 30, 2025 | 13.03 | 13.67 | 12.78 | 12.88 | 12.88 | -0.31% | 1,288,208 |
| Jul 29, 2025 | 13.77 | 13.81 | 12.56 | 12.92 | 12.92 | -7.45% | 1,573,631 |
| Jul 28, 2025 | 14.20 | 14.24 | 13.60 | 13.96 | 13.96 | - | 1,144,088 |
| Jul 25, 2025 | 15.06 | 15.06 | 13.40 | 13.96 | 13.96 | -6.31% | 1,543,026 |
| Jul 24, 2025 | 13.47 | 15.48 | 13.36 | 14.90 | 14.90 | 5.37% | 3,097,688 |
| Jul 23, 2025 | 13.75 | 14.14 | 13.06 | 14.14 | 14.14 | 5.92% | 2,947,676 |
| Jul 22, 2025 | 11.34 | 13.55 | 11.28 | 13.35 | 13.35 | 17.93% | 3,637,650 |
| Jul 21, 2025 | 10.50 | 12.07 | 10.38 | 11.32 | 11.32 | 11.75% | 2,602,582 |
| Jul 18, 2025 | 9.97 | 10.44 | 9.78 | 10.13 | 10.13 | 3.79% | 1,552,511 |