Skip to main content
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
10.25
+0.68 (7.11%)
At close: Jun 26, 2026, 4:00 PM EDT
10.20
-0.05 (-0.49%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Ginkgo Bioworks Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.3510.349.3510.2510.257.11%2,417,710
Jun 25, 20269.7710.459.449.579.57-1.64%1,433,932
Jun 24, 20269.059.758.879.739.739.82%1,195,349
Jun 23, 20268.759.558.758.868.86-1.99%968,675
Jun 22, 20269.109.478.769.049.04-1.42%869,907
Jun 18, 20268.669.218.669.179.177.25%1,541,911
Jun 17, 20268.208.958.208.558.554.14%1,174,327
Jun 16, 20268.118.527.948.218.21-0.24%733,050
Jun 15, 20268.228.458.108.238.234.31%636,304
Jun 12, 20268.008.207.767.897.89-1.38%695,601
Jun 11, 20267.988.067.638.008.000.76%1,008,750
Jun 10, 20268.068.757.927.947.94-3.76%1,001,351
Jun 9, 20268.078.407.638.258.251.98%1,091,469
Jun 8, 20268.408.508.028.098.09-1.58%820,436
Jun 5, 20268.908.987.948.228.22-9.17%1,512,548
Jun 4, 20268.5410.538.519.059.053.67%4,159,565
Jun 3, 20269.019.168.468.738.73-6.43%1,334,872
Jun 2, 20268.929.738.839.339.332.08%2,858,215
Jun 1, 20269.179.368.899.149.14-2.45%1,078,194
May 29, 20269.409.759.109.379.37-0.95%1,162,439
May 28, 20268.809.658.759.469.468.61%1,445,343
May 27, 20268.739.008.588.718.710.23%710,397
May 26, 20268.639.088.558.698.693.33%952,284
May 22, 20268.188.728.188.418.414.08%868,700
May 21, 20267.628.217.518.088.084.66%654,695
May 20, 20267.397.777.257.727.724.89%691,020
May 19, 20267.227.567.107.367.36-0.14%824,660
May 18, 20267.717.717.257.377.37-4.41%1,039,265
May 15, 20267.587.827.537.717.71-1.78%1,045,745
May 14, 20268.588.807.807.857.85-8.61%1,060,978
May 13, 20268.288.728.118.598.593.00%1,228,636
May 12, 20268.588.788.328.348.34-3.81%1,320,870
May 11, 20268.789.048.418.678.67-2.91%1,620,624
May 8, 20268.659.548.358.938.93-13.47%2,212,978
May 7, 202610.0010.649.7310.3210.322.38%2,063,018
May 6, 20269.6210.349.1510.0810.083.81%1,907,723
May 5, 202610.1310.219.519.719.71-2.02%1,414,473
May 4, 20269.5410.609.359.919.912.16%2,178,376
May 1, 20268.699.778.409.709.7014.66%2,114,417
Apr 30, 20267.538.617.528.468.4612.80%1,533,562
Apr 29, 20267.757.777.177.507.50-4.46%1,270,178
Apr 28, 20267.587.897.567.857.850.38%537,249
Apr 27, 20267.798.057.547.827.82-0.64%811,406
Apr 24, 20267.787.997.697.877.872.21%517,461
Apr 23, 20268.308.357.597.707.70-8.77%870,090
Apr 22, 20268.358.578.318.448.442.80%846,983
Apr 21, 20268.018.937.978.218.212.88%1,224,545
Apr 20, 20267.848.177.757.987.98-0.62%944,982
Apr 17, 20268.298.297.828.038.031.01%1,600,471
Apr 16, 20267.928.287.727.957.952.05%1,471,421
Apr 15, 20267.788.027.667.797.790.91%831,333
Apr 14, 20266.827.876.797.727.7215.57%2,016,643
Apr 13, 20266.306.756.176.686.683.57%1,019,630
Apr 10, 20266.486.576.346.456.450.31%748,105
Apr 9, 20266.676.736.246.436.43-6.54%918,342
Apr 8, 20267.257.416.786.886.880.88%751,065
Apr 7, 20266.746.866.326.826.82-0.73%852,779
Apr 6, 20266.987.106.726.876.87-0.43%841,110
Apr 2, 20266.457.116.406.906.901.62%1,438,261
Apr 1, 20266.256.796.206.796.7910.77%1,062,309
Mar 31, 20265.656.245.656.136.1311.86%1,234,057
Mar 30, 20265.995.995.375.485.48-7.59%2,116,524
Mar 27, 20266.426.435.885.935.93-7.49%1,627,565
Mar 26, 20267.177.206.406.416.41-12.91%1,201,154
Mar 25, 20267.307.657.277.367.362.65%1,046,724
Mar 24, 20266.857.366.797.177.172.58%1,191,101
Mar 23, 20266.927.026.636.996.994.17%1,185,686
Mar 20, 20266.897.076.666.716.71-2.89%1,490,775
Mar 19, 20266.356.966.316.916.916.47%849,503
Mar 18, 20266.696.786.496.496.49-4.98%827,767
Mar 17, 20266.706.856.706.836.831.19%523,801
Mar 16, 20266.917.106.616.756.75-0.74%979,467
Mar 13, 20266.437.066.436.806.806.25%1,756,548
Mar 12, 20266.586.676.266.406.40-6.30%2,438,265
Mar 11, 20266.356.936.306.836.837.73%1,007,262
Mar 10, 20266.536.826.306.346.34-4.08%877,216
Mar 9, 20266.366.686.306.616.611.69%819,469
Mar 6, 20266.606.646.356.506.50-4.97%940,284
Mar 5, 20266.657.126.606.846.842.24%1,032,749
Mar 4, 20266.677.076.486.696.69-0.15%1,301,603
Mar 3, 20266.746.936.396.706.70-4.96%1,726,672
Mar 2, 20266.527.176.357.057.054.44%1,975,974
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