NYSE : DNA
Ginkgo Bioworks Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 11.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 754.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ginkgo Bioworks Holdings, Inc. (DNA) closed at 11.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.12 | 12.65 | 10.6 | 11.21 | 2,730,259 | -12.01% |
| 2026-10-29 | 13.08 | 13.97 | 12.72 | 12.74 | 2,897,832 | -4.35% |
| 2026-10-28 | 11.16 | 13.67 | 11.16 | 13.32 | 3,776,589 | +18.19% |
| 2026-10-27 | 10.12 | 11.69 | 9.87 | 11.27 | 3,008,245 | +12.48% |
| 2026-10-26 | 9.96 | 10.11 | 9.69 | 10.02 | 1,270,146 | +0.30% |
| 2026-10-23 | 9.61 | 9.99 | 9.431 | 9.99 | 1,156,111 | +2.88% |
| 2026-10-22 | 9.69 | 10.14 | 9.5 | 9.71 | 1,979,120 | -3.00% |
| 2026-10-21 | 9.88 | 10.1 | 9.612 | 10.01 | 1,777,200 | +1.52% |
| 2026-10-20 | 10.12 | 10.38 | 9.85 | 9.86 | 2,487,282 | -2.09% |
| 2026-10-19 | 10.38 | 10.5 | 9.76 | 10.07 | 2,475,469 | -1.95% |
| 2026-10-16 | 11.62 | 11.8 | 10.125 | 10.27 | 3,543,973 | -12.67% |
| 2026-10-15 | 11.07 | 11.8 | 10.4 | 11.76 | 2,262,785 | +1.99% |
| 2026-10-14 | 11.42 | 12.07 | 11.24 | 11.53 | 1,758,077 | -1.96% |
| 2026-10-13 | 11.79 | 12.45 | 11.51 | 11.76 | 1,817,013 | -0.25% |
| 2026-10-12 | 12.69 | 12.824 | 11.26 | 11.79 | 2,590,921 | -9.31% |
| 2026-10-09 | 11.76 | 13.555 | 11.48 | 13 | 4,492,101 | +14.64% |
| 2026-10-08 | 10.92 | 11.41 | 10.61 | 11.34 | 3,187,154 | -1.13% |
| 2026-10-07 | 11.805 | 11.947 | 10.81 | 11.47 | 6,424,334 | -7.57% |
| 2026-10-06 | 15.08 | 18.22 | 12.11 | 12.41 | 13,084,252 | -17.16% |
| 2026-10-05 | 12.5 | 15.48 | 12.48 | 14.98 | 7,509,292 | +21.30% |
| 2026-10-02 | 13 | 13.4 | 11.94 | 12.35 | 2,036,596 | -1.20% |
| 2026-10-01 | 12.6 | 13.16 | 12.11 | 12.5 | 2,818,882 | -2.57% |
| 2026-09-30 | 11.9 | 13.415 | 11.865 | 12.83 | 4,622,564 | +7.27% |
| 2026-09-29 | 10.54 | 12.27 | 10.53 | 11.96 | 4,699,473 | +14.34% |
| 2026-09-28 | 10.375 | 10.79 | 10.095 | 10.46 | 2,119,461 | -1.88% |
| 2026-09-25 | 10.2 | 10.67 | 9.54 | 10.66 | 2,264,728 | +4.00% |
| 2026-09-24 | 8.5 | 10.44 | 8.44 | 10.25 | 3,997,594 | +19.46% |
| 2026-09-23 | 9.13 | 9.28 | 8.54 | 8.58 | 1,841,462 | -8.43% |
| 2026-09-22 | 7.87 | 9.8 | 7.8 | 9.37 | 3,319,914 | +17.42% |
| 2026-09-21 | 8.05 | 8.126 | 7.67 | 7.98 | 1,649,682 | +1.27% |
| 2026-09-18 | 7.83 | 7.98 | 7.495 | 7.88 | 1,710,809 | +0.51% |
| 2026-09-17 | 7.29 | 8.14 | 7.209 | 7.84 | 2,653,147 | +11.05% |
| 2026-09-16 | 7.1 | 7.391 | 6.95 | 7.06 | 974,932 | +1.00% |
| 2026-09-15 | 6.95 | 7.18 | 6.91 | 6.99 | 732,904 | -0.29% |
| 2026-09-14 | 6.66 | 7.14 | 6.66 | 7.01 | 1,024,198 | +3.85% |
| 2026-09-11 | 6.8 | 6.83 | 6.52 | 6.75 | 932,198 | -0.44% |
| 2026-09-10 | 6.72 | 6.85 | 6.59 | 6.78 | 679,119 | -0.15% |
| 2026-09-09 | 6.83 | 6.93 | 6.72 | 6.79 | 890,906 | -2.16% |
| 2026-09-08 | 7 | 7.06 | 6.75 | 6.94 | 1,075,597 | -0.14% |
| 2026-09-04 | 6.8 | 6.97 | 6.74 | 6.95 | 655,877 | +0.00% |
| 2026-09-03 | 7.16 | 7.22 | 6.76 | 6.95 | 857,817 | -1.14% |
| 2026-09-02 | 6.92 | 7.299 | 6.77 | 7.03 | 1,267,495 | +1.44% |
| 2026-09-01 | 6.66 | 6.985 | 6.62 | 6.93 | 1,794,859 | +1.76% |
| 2026-08-31 | 6.9 | 6.96 | 6.67 | 6.81 | 1,207,589 | -2.16% |
| 2026-08-28 | 7.23 | 7.285 | 6.91 | 6.96 | 1,246,410 | -4.13% |
| 2026-08-27 | 7.34 | 7.43 | 7.17 | 7.26 | 756,129 | +0.41% |
| 2026-08-26 | 7.33 | 7.47 | 7.19 | 7.23 | 627,389 | -4.11% |
| 2026-08-25 | 6.94 | 7.63 | 6.86 | 7.54 | 1,634,577 | +11.21% |
| 2026-08-24 | 7.25 | 7.305 | 6.75 | 6.78 | 1,072,139 | -8.38% |
| 2026-08-21 | 7.09 | 7.42 | 6.82 | 7.4 | 1,424,834 | +6.32% |
| 2026-08-20 | 7.45 | 7.645 | 6.925 | 6.96 | 1,415,478 | -9.73% |
| 2026-08-19 | 6.98 | 7.749 | 6.95 | 7.71 | 2,453,565 | +18.07% |
| 2026-08-18 | 6.72 | 6.875 | 6.47 | 6.53 | 1,106,622 | -5.64% |
| 2026-08-17 | 6.7 | 6.99 | 6.62 | 6.92 | 689,456 | +1.91% |
| 2026-08-14 | 7.2 | 7.2 | 6.775 | 6.79 | 1,445,902 | -6.22% |
| 2026-08-13 | 7.31 | 7.55 | 7.19 | 7.24 | 1,118,191 | +0.42% |
| 2026-08-12 | 7.55 | 7.55 | 7.2 | 7.21 | 1,063,260 | -3.99% |
| 2026-08-11 | 7.69 | 7.77 | 7.35 | 7.51 | 1,347,982 | -1.83% |
| 2026-08-10 | 7.79 | 8.27 | 7.61 | 7.65 | 1,320,818 | -4.02% |
| 2026-08-07 | 8.31 | 8.37 | 7.49 | 7.97 | 1,652,150 | -6.24% |
| 2026-08-06 | 9.13 | 9.24 | 8.36 | 8.5 | 1,733,827 | -9.28% |
| 2026-08-05 | 9.29 | 9.65 | 9.23 | 9.37 | 975,908 | +0.00% |
| 2026-08-04 | 8.91 | 9.415 | 8.91 | 9.37 | 1,063,083 | +4.81% |
| 2026-08-03 | 8.13 | 9.03 | 8.05 | 8.94 | 1,418,052 | +10.51% |
| 2026-07-31 | 8.14 | 8.28 | 7.84 | 8.09 | 629,569 | +0.00% |
| 2026-07-30 | 7.76 | 8.16 | 7.61 | 8.09 | 640,303 | +6.17% |
| 2026-07-29 | 7.64 | 8.02 | 7.52 | 7.62 | 759,462 | -1.04% |
| 2026-07-28 | 7.36 | 7.745 | 7.22 | 7.7 | 832,286 | +3.36% |
| 2026-07-27 | 7.54 | 7.63 | 7.345 | 7.45 | 572,564 | +1.22% |
| 2026-07-24 | 7.98 | 8.02 | 7.34 | 7.36 | 769,726 | -7.19% |
| 2026-07-23 | 7.71 | 8.04 | 7.68 | 7.93 | 761,084 | +1.28% |
| 2026-07-22 | 7.75 | 8.02 | 7.74 | 7.83 | 603,754 | -0.76% |
| 2026-07-21 | 7.55 | 7.97 | 7.43 | 7.89 | 702,299 | +4.50% |
| 2026-07-20 | 7.88 | 7.93 | 7.545 | 7.55 | 875,212 | -4.55% |
| 2026-07-17 | 8 | 8.115 | 7.695 | 7.91 | 1,158,195 | -4.58% |
| 2026-07-16 | 8.9 | 9 | 8.22 | 8.29 | 1,243,273 | -7.89% |
| 2026-07-15 | 9.09 | 9.21 | 8.87 | 9 | 606,838 | -0.44% |
| 2026-07-14 | 9.1 | 9.2 | 8.86 | 9.04 | 702,009 | -0.11% |
| 2026-07-13 | 8.87 | 9.325 | 8.86 | 9.05 | 654,967 | -0.44% |
| 2026-07-10 | 9.73 | 9.805 | 8.84 | 9.09 | 1,083,702 | -6.58% |
| 2026-07-09 | 9.195 | 9.775 | 9.1 | 9.73 | 1,201,196 | +7.28% |
| 2026-07-08 | 9.04 | 9.31 | 8.75 | 9.07 | 1,097,900 | -2.89% |
| 2026-07-07 | 10.09 | 10.265 | 9.155 | 9.34 | 1,152,585 | -7.62% |
| 2026-07-06 | 10.24 | 10.58 | 9.7 | 10.11 | 1,391,459 | -2.79% |
| 2026-07-02 | 10.31 | 11.09 | 10.15 | 10.4 | 864,351 | +1.17% |
| 2026-07-01 | 9.98 | 11.14 | 9.9 | 10.28 | 1,722,759 | +3.73% |
| 2026-06-30 | 10.2 | 10.42 | 9.66 | 9.91 | 1,043,511 | -2.94% |
| 2026-06-29 | 10.32 | 10.6 | 9.85 | 10.21 | 1,315,403 | -0.39% |
| 2026-06-26 | 9.35 | 10.34 | 9.35 | 10.25 | 2,417,710 | +7.11% |
| 2026-06-25 | 9.77 | 10.45 | 9.44 | 9.57 | 1,433,932 | -1.64% |
| 2026-06-24 | 9.05 | 9.75 | 8.87 | 9.73 | 1,195,349 | +9.82% |
| 2026-06-23 | 8.75 | 9.55 | 8.75 | 8.86 | 968,675 | -1.99% |
| 2026-06-22 | 9.1 | 9.47 | 8.76 | 9.04 | 869,907 | -1.42% |
| 2026-06-18 | 8.66 | 9.21 | 8.66 | 9.17 | 1,541,911 | +7.25% |
| 2026-06-17 | 8.2 | 8.95 | 8.2 | 8.55 | 1,174,327 | +4.14% |
| 2026-06-16 | 8.11 | 8.52 | 7.94 | 8.21 | 733,050 | -0.24% |
| 2026-06-15 | 8.215 | 8.45 | 8.1 | 8.23 | 636,304 | +4.31% |
| 2026-06-12 | 8 | 8.2 | 7.76 | 7.89 | 695,601 | -1.38% |
| 2026-06-11 | 7.98 | 8.06 | 7.63 | 8 | 1,008,750 | +0.76% |
| 2026-06-10 | 8.06 | 8.75 | 7.92 | 7.94 | 1,001,351 | -3.76% |
| 2026-06-09 | 8.07 | 8.4 | 7.63 | 8.25 | 1,091,469 | +1.98% |
| 2026-06-08 | 8.4 | 8.5 | 8.015 | 8.09 | 820,436 | -1.58% |
| 2026-06-05 | 8.9 | 8.977 | 7.935 | 8.22 | 1,512,548 | -9.17% |
| 2026-06-04 | 8.54 | 10.53 | 8.513 | 9.05 | 4,159,564 | +3.67% |
| 2026-06-03 | 9.01 | 9.157 | 8.456 | 8.73 | 1,334,872 | -6.43% |
| 2026-06-02 | 8.92 | 9.73 | 8.826 | 9.33 | 2,858,215 | +2.08% |
| 2026-06-01 | 9.17 | 9.355 | 8.89 | 9.14 | 1,078,194 | -2.45% |
| 2026-05-29 | 9.4 | 9.75 | 9.095 | 9.37 | 1,162,439 | -0.95% |
| 2026-05-28 | 8.8 | 9.65 | 8.75 | 9.46 | 1,445,343 | +8.61% |
| 2026-05-27 | 8.73 | 9 | 8.58 | 8.71 | 710,397 | +0.23% |
| 2026-05-26 | 8.63 | 9.075 | 8.55 | 8.69 | 952,284 | +3.33% |
| 2026-05-22 | 8.18 | 8.715 | 8.18 | 8.41 | 868,700 | +4.08% |
| 2026-05-21 | 7.62 | 8.21 | 7.51 | 8.08 | 654,695 | +4.66% |
| 2026-05-20 | 7.39 | 7.772 | 7.25 | 7.72 | 691,020 | +4.89% |
| 2026-05-19 | 7.22 | 7.56 | 7.1 | 7.36 | 824,660 | -0.14% |
| 2026-05-18 | 7.71 | 7.71 | 7.25 | 7.37 | 1,039,265 | -4.41% |
| 2026-05-15 | 7.58 | 7.82 | 7.53 | 7.71 | 1,045,745 | -1.78% |
| 2026-05-14 | 8.58 | 8.8 | 7.8 | 7.85 | 1,060,978 | -8.61% |
| 2026-05-13 | 8.28 | 8.72 | 8.11 | 8.59 | 1,228,636 | +3.00% |
| 2026-05-12 | 8.58 | 8.78 | 8.32 | 8.34 | 1,320,870 | -3.81% |