Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.909.959.019.259.250.43%1,414,602
Dec 4, 20258.949.418.759.219.212.22%948,029
Dec 3, 20258.629.038.629.019.014.89%985,892
Dec 2, 20258.668.938.568.598.59-0.69%665,964
Dec 1, 20258.859.068.618.658.65-6.79%876,672
Nov 28, 20259.129.389.059.289.281.87%443,756
Nov 26, 20258.779.328.639.119.114.59%928,738
Nov 25, 20258.618.868.418.718.711.16%846,972
Nov 24, 20258.268.618.158.618.615.39%1,372,384
Nov 21, 20257.908.467.828.178.174.48%1,045,594
Nov 20, 20258.198.547.727.827.82-1.14%1,057,611
Nov 19, 20257.818.077.637.917.911.02%1,034,830
Nov 18, 20257.647.967.367.837.830.64%1,238,360
Nov 17, 20257.958.157.717.787.78-3.11%1,032,102
Nov 14, 20257.678.277.658.038.030.37%1,126,967
Nov 13, 20258.178.207.918.008.00-4.31%1,491,363
Nov 12, 20258.508.778.328.368.36-1.18%1,302,769
Nov 11, 20258.778.778.278.468.46-3.53%1,305,209
Nov 10, 20259.349.368.698.778.77-2.01%1,455,402
Nov 7, 202510.2910.658.648.958.95-20.80%2,962,986
Nov 6, 202511.6011.6011.0111.3011.30-2.50%1,260,883
Nov 5, 202511.6811.6811.1911.5911.59-1,166,585
Nov 4, 202512.1012.4511.5611.5911.59-9.38%1,441,812
Nov 3, 202513.0013.0812.4612.7912.79-1.54%1,239,797
Oct 31, 202512.1313.1812.1012.9912.998.16%1,310,916
Oct 30, 202512.0012.5211.8312.0112.01-1.48%854,707
Oct 29, 202512.7812.8212.1112.1912.19-4.32%1,044,237
Oct 28, 202513.3813.3812.6512.7412.74-4.85%992,158
Oct 27, 202513.7313.7513.0013.3913.39-1.33%1,016,845
Oct 24, 202513.6913.7713.2813.5713.572.73%1,170,436
Oct 23, 202512.9313.4112.8113.2113.213.36%1,131,308
Oct 22, 202512.7813.0812.0612.7812.78-2.67%1,564,242
Oct 21, 202513.6013.7613.0913.1313.13-3.67%965,877
Oct 20, 202513.8014.2513.5313.6313.632.87%1,102,498
Oct 17, 202514.8615.0913.1613.2513.25-12.37%1,782,791
Oct 16, 202516.2516.5014.9915.1215.12-4.49%1,624,547
Oct 15, 202514.3016.0914.2615.8315.8312.35%1,995,193
Oct 14, 202512.7414.5212.4414.0914.097.07%1,378,209
Oct 13, 202513.9914.1013.1513.1613.16-2.66%1,276,636
Oct 10, 202515.3715.6213.5013.5213.52-11.29%1,789,725
Oct 9, 202516.0816.2214.9015.2415.24-5.28%1,767,647
Oct 8, 202515.2117.5815.0716.0916.098.57%3,164,394
Oct 7, 202515.0515.4414.6314.8214.82-0.34%1,646,366
Oct 6, 202516.2216.4614.8214.8714.87-7.87%1,809,706
Oct 3, 202516.2016.8215.8616.1416.141.06%2,567,742
Oct 2, 202514.9716.4214.9115.9715.978.86%2,100,742
Oct 1, 202514.3715.6014.0614.6714.670.62%2,244,085
Sep 30, 202513.0314.6212.9414.5814.5810.20%2,886,485
Sep 29, 202511.7313.3111.5913.2313.2315.04%2,454,007
Sep 26, 202511.2511.5010.9711.5011.502.22%1,052,605
Sep 25, 202511.0611.5110.8211.2511.25-2.43%1,076,178
Sep 24, 202512.4212.6611.5311.5311.53-6.64%1,020,917
Sep 23, 202512.2412.8512.0112.3512.352.66%1,775,081
Sep 22, 202511.2812.3211.1312.0312.035.80%1,349,054
Sep 19, 202511.4711.6811.1011.3711.37-0.44%1,549,519
Sep 18, 202511.1511.8911.1511.4211.423.16%1,188,602
Sep 17, 202510.6311.5410.5611.0711.074.14%1,736,876
Sep 16, 202510.1510.769.8710.6310.633.51%1,105,673
Sep 15, 202510.1310.449.9710.2710.272.60%1,304,667
Sep 12, 202510.5010.509.9510.0110.01-4.12%1,470,369
Sep 11, 202510.2510.7710.1510.4410.441.46%1,985,968
Sep 10, 202510.8011.1610.1110.2910.29-4.37%1,693,889
Sep 9, 202511.0911.3010.7210.7610.76-3.84%1,332,901
Sep 8, 202511.2411.3210.8311.1911.190.36%1,373,230
Sep 5, 202511.1111.3310.5111.1511.15-4.54%2,092,009
Sep 4, 202511.3311.9711.0411.6811.683.09%1,172,253
Sep 3, 202511.4011.4211.0111.3311.332.81%1,488,328
Sep 2, 202512.0912.5810.9511.0211.02-13.02%2,740,829
Aug 29, 202512.1313.0911.9012.6712.674.11%2,039,508
Aug 28, 202512.4612.5711.9212.1712.17-1.46%1,626,728
Aug 27, 202512.5912.7612.0012.3512.35-3.36%1,464,188
Aug 26, 202512.1012.8112.0512.7812.786.06%1,925,380
Aug 25, 202512.3712.7112.0012.0512.05-3.98%1,209,590
Aug 22, 202511.8012.8711.7212.5512.556.72%1,730,982
Aug 21, 202511.5912.0211.3211.7611.761.47%1,022,340
Aug 20, 202512.0212.1910.9611.5911.59-2.93%1,561,876
Aug 19, 202513.5913.6311.9311.9411.94-13.48%1,836,586
Aug 18, 202513.1614.2012.8713.8013.804.70%1,735,369
Aug 15, 202513.0013.4712.4013.1813.182.17%1,341,766
Aug 14, 202512.6813.3512.6012.9012.90-2.71%1,530,232
Aug 13, 202511.6413.4411.4513.2613.2614.71%2,440,717
Aug 12, 202512.0412.3511.4111.5611.56-2.78%1,463,731
Aug 11, 202512.4612.4611.6011.8911.89-3.25%1,526,617
Aug 8, 202514.0514.0512.0912.2912.29-8.69%1,967,840
Aug 7, 202514.0914.2813.1313.4613.46-3.58%1,512,217
Aug 6, 202514.1014.2613.6413.9613.96-2.24%1,153,856
Aug 5, 202513.5714.7213.3714.2814.285.00%1,868,333
Aug 4, 202512.3413.6612.1313.6013.6011.57%1,562,418
Aug 1, 202512.4212.5511.7512.1912.19-7.23%1,359,222
Jul 31, 202513.0013.6312.8213.1413.142.02%1,215,385
Jul 30, 202513.0313.6712.7812.8812.88-0.31%1,288,208
Jul 29, 202513.7713.8112.5612.9212.92-7.45%1,573,631
Jul 28, 202514.2014.2413.6013.9613.96-1,144,088
Jul 25, 202515.0615.0613.4013.9613.96-6.31%1,543,026
Jul 24, 202513.4715.4813.3614.9014.905.37%3,097,688
Jul 23, 202513.7514.1413.0614.1414.145.92%2,947,676
Jul 22, 202511.3413.5511.2813.3513.3517.93%3,637,650
Jul 21, 202510.5012.0710.3811.3211.3211.75%2,602,582
Jul 18, 20259.9710.449.7810.1310.133.79%1,552,511
Jul 17, 20259.7810.159.579.769.761.67%1,227,189