Skip to main content
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
7.85
+0.03 (0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
7.59
-0.26 (-3.27%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Ginkgo Bioworks Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.587.897.567.857.850.38%536,241
Apr 27, 20267.798.057.547.827.82-0.64%809,763
Apr 24, 20267.787.997.697.877.872.21%514,118
Apr 23, 20268.308.357.597.707.70-8.77%851,922
Apr 22, 20268.358.578.318.448.442.80%844,095
Apr 21, 20268.018.937.978.218.212.88%1,220,702
Apr 20, 20267.848.177.757.987.98-0.62%944,184
Apr 17, 20268.298.297.828.038.031.01%1,596,799
Apr 16, 20267.928.287.727.957.952.05%1,459,570
Apr 15, 20267.788.027.667.797.790.91%829,582
Apr 14, 20266.827.876.797.727.7215.57%2,009,475
Apr 13, 20266.306.756.176.686.683.57%1,017,111
Apr 10, 20266.486.576.346.456.450.31%746,524
Apr 9, 20266.676.736.246.436.43-6.54%917,731
Apr 8, 20267.257.416.786.886.880.88%739,478
Apr 7, 20266.746.866.326.826.82-0.73%844,508
Apr 6, 20266.987.106.726.876.87-0.43%839,619
Apr 2, 20266.457.116.406.906.901.62%1,436,033
Apr 1, 20266.256.796.206.796.7910.77%1,058,778
Mar 31, 20265.656.245.656.136.1311.86%1,231,659
Mar 30, 20265.995.995.375.485.48-7.59%2,110,790
Mar 27, 20266.426.435.885.935.93-7.49%1,619,006
Mar 26, 20267.177.206.406.416.41-12.91%1,197,216
Mar 25, 20267.307.657.277.367.362.65%1,046,177
Mar 24, 20266.857.366.797.177.172.58%1,183,693
Mar 23, 20266.927.026.636.996.994.17%1,184,342
Mar 20, 20266.897.076.666.716.71-2.89%1,473,418
Mar 19, 20266.356.966.316.916.916.47%843,314
Mar 18, 20266.696.786.496.496.49-4.98%825,195
Mar 17, 20266.706.856.706.836.831.19%507,052
Mar 16, 20266.917.106.616.756.75-0.74%972,362
Mar 13, 20266.437.066.436.806.806.25%1,756,145
Mar 12, 20266.586.676.266.406.40-6.30%2,434,489
Mar 11, 20266.356.936.306.836.837.73%1,002,561
Mar 10, 20266.536.826.306.346.34-4.08%871,141
Mar 9, 20266.366.686.306.616.611.69%813,142
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