Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
8.31
+0.55 (7.09%)
At close: May 12, 2025, 4:00 PM
8.34
+0.03 (0.36%)
After-hours: May 12, 2025, 7:51 PM EDT
Ginkgo Bioworks Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.16 | 8.43 | 7.89 | 8.31 | 8.31 | 7.09% | 1,060,773 |
| May 9, 2025 | 7.97 | 8.07 | 7.62 | 7.76 | 7.76 | -1.40% | 1,026,326 |
| May 8, 2025 | 7.49 | 8.18 | 7.16 | 7.87 | 7.87 | 6.35% | 1,883,075 |
| May 7, 2025 | 6.83 | 7.59 | 6.51 | 7.40 | 7.40 | 14.73% | 1,789,406 |
| May 6, 2025 | 6.75 | 6.93 | 6.42 | 6.45 | 6.45 | -6.79% | 1,079,821 |
| May 5, 2025 | 7.00 | 7.13 | 6.80 | 6.92 | 6.92 | -1.70% | 767,890 |
| May 2, 2025 | 7.15 | 7.41 | 7.01 | 7.04 | 7.04 | 1.15% | 1,050,594 |
| May 1, 2025 | 7.47 | 7.71 | 6.96 | 6.96 | 6.96 | -5.56% | 960,125 |
| Apr 30, 2025 | 7.14 | 7.39 | 6.91 | 7.37 | 7.37 | -0.14% | 1,237,192 |
| Apr 29, 2025 | 8.03 | 8.03 | 7.36 | 7.38 | 7.38 | -7.98% | 835,632 |
| Apr 28, 2025 | 7.95 | 8.40 | 7.77 | 8.02 | 8.02 | 2.30% | 1,068,477 |
| Apr 25, 2025 | 7.92 | 7.95 | 7.61 | 7.84 | 7.84 | -0.38% | 648,801 |
| Apr 24, 2025 | 7.68 | 8.09 | 7.47 | 7.87 | 7.87 | 3.55% | 1,108,220 |
| Apr 23, 2025 | 8.05 | 8.47 | 7.59 | 7.60 | 7.60 | 0.80% | 1,449,460 |
| Apr 22, 2025 | 7.47 | 7.65 | 7.18 | 7.54 | 7.54 | 2.72% | 954,457 |
| Apr 21, 2025 | 7.50 | 7.65 | 7.13 | 7.34 | 7.34 | -6.50% | 1,246,517 |
| Apr 17, 2025 | 8.09 | 8.10 | 7.28 | 7.85 | 7.85 | -2.97% | 1,143,657 |
| Apr 16, 2025 | 8.17 | 8.58 | 7.97 | 8.09 | 8.09 | -1.94% | 932,523 |
| Apr 15, 2025 | 8.36 | 8.41 | 7.93 | 8.25 | 8.25 | -1.32% | 1,068,881 |
| Apr 14, 2025 | 8.41 | 8.69 | 8.00 | 8.36 | 8.36 | 2.96% | 1,661,383 |
| Apr 11, 2025 | 7.50 | 8.40 | 7.25 | 8.12 | 8.12 | 11.23% | 3,133,465 |
| Apr 10, 2025 | 6.53 | 7.48 | 6.38 | 7.30 | 7.30 | 7.67% | 2,234,684 |
| Apr 9, 2025 | 5.73 | 6.85 | 5.72 | 6.78 | 6.78 | 17.71% | 1,874,300 |
| Apr 8, 2025 | 6.80 | 6.84 | 5.57 | 5.76 | 5.76 | -10.14% | 1,831,462 |
| Apr 7, 2025 | 5.16 | 6.57 | 5.05 | 6.41 | 6.41 | 15.08% | 2,209,897 |
| Apr 4, 2025 | 5.48 | 5.59 | 5.00 | 5.57 | 5.57 | -2.28% | 1,859,323 |
| Apr 3, 2025 | 5.50 | 5.75 | 5.44 | 5.70 | 5.70 | -4.36% | 1,451,357 |
| Apr 2, 2025 | 5.45 | 6.20 | 5.35 | 5.96 | 5.96 | 5.30% | 1,443,994 |
| Apr 1, 2025 | 5.69 | 5.88 | 5.48 | 5.66 | 5.66 | -0.70% | 1,397,972 |
| Mar 31, 2025 | 5.73 | 5.88 | 5.52 | 5.70 | 5.70 | -6.86% | 1,309,018 |
| Mar 28, 2025 | 6.54 | 6.58 | 6.11 | 6.12 | 6.12 | -7.13% | 1,499,116 |
| Mar 27, 2025 | 6.63 | 6.81 | 6.49 | 6.59 | 6.59 | -0.90% | 985,917 |
| Mar 26, 2025 | 7.13 | 7.13 | 6.59 | 6.65 | 6.65 | -6.60% | 1,312,737 |
| Mar 25, 2025 | 7.75 | 7.77 | 7.10 | 7.12 | 7.12 | -7.53% | 1,031,878 |
| Mar 24, 2025 | 7.53 | 7.75 | 7.37 | 7.70 | 7.70 | 5.91% | 944,652 |
| Mar 21, 2025 | 7.00 | 7.37 | 6.89 | 7.27 | 7.27 | 1.39% | 1,872,703 |
| Mar 20, 2025 | 7.40 | 7.41 | 7.03 | 7.17 | 7.17 | -4.14% | 772,455 |
| Mar 19, 2025 | 7.27 | 7.74 | 7.25 | 7.48 | 7.48 | 2.75% | 895,046 |
| Mar 18, 2025 | 7.88 | 7.90 | 7.22 | 7.28 | 7.28 | -6.31% | 955,938 |
| Mar 17, 2025 | 7.02 | 8.02 | 7.00 | 7.77 | 7.77 | 11.48% | 1,357,194 |
| Mar 14, 2025 | 6.76 | 7.30 | 6.63 | 6.97 | 6.97 | 7.89% | 1,442,446 |
| Mar 13, 2025 | 6.77 | 6.90 | 6.33 | 6.46 | 6.46 | -2.86% | 1,261,706 |
| Mar 12, 2025 | 7.23 | 7.34 | 6.62 | 6.65 | 6.65 | -4.18% | 1,488,582 |
| Mar 11, 2025 | 6.98 | 7.08 | 6.59 | 6.94 | 6.94 | -0.14% | 1,337,103 |
| Mar 10, 2025 | 7.32 | 7.42 | 6.77 | 6.95 | 6.95 | -7.82% | 1,337,132 |
| Mar 7, 2025 | 7.75 | 7.78 | 7.08 | 7.54 | 7.54 | -3.46% | 1,422,359 |
| Mar 6, 2025 | 7.97 | 8.27 | 7.76 | 7.81 | 7.81 | -5.45% | 1,341,290 |
| Mar 5, 2025 | 8.33 | 8.40 | 7.95 | 8.26 | 8.26 | 1.72% | 1,281,035 |
| Mar 4, 2025 | 7.75 | 8.54 | 7.51 | 8.12 | 8.12 | 1.37% | 2,174,223 |
| Mar 3, 2025 | 8.43 | 8.86 | 7.89 | 8.01 | 8.01 | -2.79% | 2,171,871 |