Skip to main content
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.61
+0.11 (1.69%)
At close: Mar 9, 2026, 4:00 PM EDT
6.61
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Ginkgo Bioworks Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.366.686.306.60-1.46%635,603
Mar 6, 20266.606.646.356.506.50-4.97%934,761
Mar 5, 20266.657.126.606.846.842.24%1,020,582
Mar 4, 20266.677.076.486.696.69-0.15%1,295,231
Mar 3, 20266.746.936.396.706.70-4.96%1,716,399
Mar 2, 20266.527.176.357.057.054.44%1,970,289
Feb 27, 20268.018.276.686.756.75-30.48%3,908,250
Feb 26, 20269.359.729.209.719.713.52%979,186
Feb 25, 20269.109.559.109.389.385.87%859,845
Feb 24, 20268.939.158.808.868.86-556,902
Feb 23, 20269.049.258.788.868.86-3.90%542,214
Feb 20, 20269.559.659.149.229.22-4.85%642,349
Feb 19, 20268.879.728.849.699.698.27%733,704
Feb 18, 20268.859.458.818.958.95-0.56%797,210
Feb 17, 20269.169.368.749.009.00-3.12%861,146
Feb 13, 20268.919.618.919.299.295.69%816,318
Feb 12, 20269.429.428.658.798.79-5.99%1,281,504
Feb 11, 20269.359.458.909.359.351.30%851,999
Feb 10, 202610.1310.389.189.239.23-9.06%1,047,762
Feb 9, 20269.9810.179.4310.1510.150.50%1,370,619
Feb 6, 20268.9310.238.6510.1010.1021.39%2,658,294
Feb 5, 20268.109.057.738.328.320.60%4,549,939
Feb 4, 20268.828.828.168.278.27-5.92%784,217
Feb 3, 20269.349.618.488.798.79-4.04%815,558
Feb 2, 20268.809.378.769.169.162.12%882,955
Jan 30, 20269.029.418.978.978.97-3.65%768,830
Jan 29, 20269.299.389.109.319.31-1.27%601,414
Jan 28, 20269.859.859.369.439.43-2.88%537,735
Jan 27, 20269.889.939.519.719.71-1.42%689,233
Jan 26, 202610.0010.179.729.859.85-1.70%511,863
Jan 23, 202610.7211.0010.0010.0210.02-6.36%784,599
Jan 22, 20269.8911.109.8910.7010.709.41%1,383,944
Jan 21, 20269.079.809.039.789.788.31%776,695
Jan 20, 20268.999.168.639.039.03-5.45%1,059,588
Jan 16, 20269.6310.429.559.559.55-0.31%902,112
Jan 15, 20269.929.949.519.589.58-2.74%654,948
Jan 14, 20269.7010.009.399.859.852.39%695,414
Jan 13, 20269.739.959.439.629.620.63%1,020,721
Jan 12, 20269.339.699.069.569.563.46%782,733
Jan 9, 20269.189.449.129.249.241.99%725,343
Jan 8, 20269.339.429.049.069.06-5.72%654,932
Jan 7, 20269.169.759.089.619.614.80%932,977
Jan 6, 20268.879.388.879.179.173.38%1,317,046
Jan 5, 20268.849.008.368.878.871.95%1,285,406
Jan 2, 20268.478.848.338.708.704.69%918,364
Dec 31, 20258.138.318.088.318.311.96%1,062,364
Dec 30, 20258.178.308.098.158.15-0.24%791,482
Dec 29, 20258.258.658.178.178.17-2.74%796,513
Dec 26, 20258.898.898.398.408.40-5.72%797,313
Dec 24, 20258.658.988.548.918.911.60%464,938
Dec 23, 20258.809.008.528.778.77-0.23%853,509
Dec 22, 20258.219.128.178.798.798.52%1,032,784
Dec 19, 20258.308.428.078.108.10-1.70%2,392,408
Dec 18, 20258.568.908.188.248.24-1,042,435
Dec 17, 20258.268.608.178.248.24-0.24%782,466
Dec 16, 20258.538.828.248.268.26-4.73%1,054,382
Dec 15, 20259.379.378.648.678.67-7.17%1,039,613
Dec 12, 20259.9110.089.329.349.34-5.66%893,432
Dec 11, 20259.789.989.399.909.901.23%975,414
Dec 10, 20259.5410.059.349.789.782.30%1,104,345
Dec 9, 20259.339.869.279.569.561.70%952,260
Dec 8, 20259.589.619.229.409.401.62%997,451
Dec 5, 20259.909.959.019.259.250.43%1,420,115
Dec 4, 20258.949.418.759.219.212.22%949,827
Dec 3, 20258.629.038.629.019.014.89%987,775
Dec 2, 20258.668.938.568.598.59-0.69%667,872
Dec 1, 20258.859.068.618.658.65-6.79%877,753
Nov 28, 20259.129.389.059.289.281.87%446,102
Nov 26, 20258.779.328.639.119.114.59%930,347
Nov 25, 20258.618.868.418.718.711.16%849,362
Nov 24, 20258.268.618.158.618.615.39%1,372,393
Nov 21, 20257.908.467.828.178.174.48%1,047,198
Nov 20, 20258.198.547.727.827.82-1.14%1,059,417
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