Ginkgo Bioworks Holdings, Inc. (DNA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DNA Historical Return
If you invested $1000 in Ginkgo Bioworks Holdings, Inc. (DNA) since IPO date, it would be worth $25.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.69, while $1000 invested 1 year ago would be worth $1,215.31. This corresponds to total returns of -97.49%, -98.03%, 21.53%, respectively, with annualized returns of -48.4%, -54.39%, 21.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DNA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 10 | 10.23 | 10.23 | 10.44 | 9.54 | 2.47M |
| November 11, 2026 | 12.43 | 10.25 | 10.25 | 12.78 | 10.25 | 2.75M |
| November 10, 2026 | 12.48 | 12.01 | 12.01 | 12.73 | 11.63 | 1.47M |
| November 09, 2026 | 11.14 | 12.37 | 12.37 | 13.12 | 11.06 | 3.19M |
| November 06, 2026 | 10.15 | 11.29 | 11.29 | 12.2 | 9.99 | 2.98M |
| November 05, 2026 | 10.92 | 9.96 | 9.96 | 11.21 | 9.92 | 2.35M |
| November 04, 2026 | 10.88 | 11.65 | 11.65 | 11.76 | 10.76 | 2.68M |
| November 03, 2026 | 10.06 | 10.76 | 10.76 | 10.8 | 10.06 | 2.52M |
| November 02, 2026 | 11.35 | 9.85 | 9.85 | 11.35 | 9.28 | 3.54M |
| October 30, 2026 | 12.12 | 11.21 | 11.21 | 12.65 | 10.6 | 2.73M |
| October 29, 2026 | 13.08 | 12.74 | 12.74 | 13.97 | 12.72 | 2.88M |
| October 28, 2026 | 11.16 | 13.32 | 13.32 | 13.67 | 11.16 | 3.76M |
| October 27, 2026 | 10.12 | 11.27 | 11.27 | 11.69 | 9.87 | 3.01M |
| October 26, 2026 | 9.96 | 10.02 | 10.02 | 10.11 | 9.69 | 1.27M |
| October 23, 2026 | 9.61 | 9.99 | 9.99 | 9.99 | 9.43 | 1.15M |
| October 22, 2026 | 9.69 | 9.71 | 9.71 | 10.14 | 9.5 | 1.98M |
| October 21, 2026 | 9.88 | 10.01 | 10.01 | 10.1 | 9.61 | 1.77M |
| October 20, 2026 | 10.12 | 9.86 | 9.86 | 10.38 | 9.85 | 2.48M |
| October 19, 2026 | 10.38 | 10.07 | 10.07 | 10.5 | 9.76 | 2.47M |
| October 16, 2026 | 11.62 | 10.27 | 10.27 | 11.8 | 10.13 | 3.55M |
| October 15, 2026 | 11.07 | 11.76 | 11.76 | 11.8 | 10.4 | 2.33M |
| October 14, 2026 | 11.42 | 11.53 | 11.53 | 12.07 | 11.24 | 1.76M |
| October 13, 2026 | 11.79 | 11.76 | 11.76 | 12.45 | 11.51 | 1.86M |
| October 12, 2026 | 12.69 | 11.79 | 11.79 | 12.82 | 11.26 | 2.6M |
| October 09, 2026 | 11.76 | 13 | 13 | 13.56 | 11.48 | 4.51M |
| October 08, 2026 | 10.92 | 11.34 | 11.34 | 11.41 | 10.61 | 3.2M |
| October 07, 2026 | 11.81 | 11.47 | 11.47 | 11.95 | 10.81 | 6.45M |
| October 06, 2026 | 15.08 | 12.41 | 12.41 | 18.22 | 12.11 | 13.12M |
| October 05, 2026 | 12.5 | 14.98 | 14.98 | 15.48 | 12.48 | 7.64M |
| October 02, 2026 | 13 | 12.35 | 12.35 | 13.4 | 11.94 | 2.04M |
| October 01, 2026 | 12.6 | 12.5 | 12.5 | 13.16 | 12.11 | 2.88M |
| September 30, 2026 | 11.9 | 12.83 | 12.83 | 13.42 | 11.87 | 4.63M |
| September 29, 2026 | 10.54 | 11.96 | 11.96 | 12.27 | 10.53 | 4.71M |
| September 28, 2026 | 10.38 | 10.46 | 10.46 | 10.79 | 10.1 | 2.12M |
| September 25, 2026 | 10.2 | 10.66 | 10.66 | 10.67 | 9.54 | 2.3M |
| September 24, 2026 | 8.5 | 10.25 | 10.25 | 10.44 | 8.44 | 4.02M |
| September 23, 2026 | 9.13 | 8.58 | 8.58 | 9.28 | 8.54 | 1.84M |
| September 22, 2026 | 7.87 | 9.37 | 9.37 | 9.8 | 7.8 | 3.33M |
| September 21, 2026 | 8.05 | 7.98 | 7.98 | 8.13 | 7.67 | 1.65M |
| September 18, 2026 | 7.83 | 7.88 | 7.88 | 7.98 | 7.5 | 1.75M |
| September 17, 2026 | 7.29 | 7.84 | 7.84 | 8.14 | 7.21 | 2.66M |
| September 16, 2026 | 7.1 | 7.06 | 7.06 | 7.39 | 6.95 | 976,061 |
| September 15, 2026 | 6.95 | 6.99 | 6.99 | 7.18 | 6.91 | 732,968 |
| September 11, 2026 | 6.8 | 6.75 | 6.75 | 6.83 | 6.52 | 932,225 |
| September 10, 2026 | 6.72 | 6.78 | 6.78 | 6.85 | 6.59 | 679,182 |
| September 09, 2026 | 6.83 | 6.79 | 6.79 | 6.93 | 6.72 | 891,012 |
| September 08, 2026 | 7 | 6.94 | 6.94 | 7.06 | 6.75 | 1.08M |
| September 04, 2026 | 6.8 | 6.95 | 6.95 | 6.97 | 6.74 | 656,045 |
| September 03, 2026 | 7.16 | 6.95 | 6.95 | 7.22 | 6.76 | 859,853 |
| September 02, 2026 | 6.92 | 7.03 | 7.03 | 7.3 | 6.77 | 1.27M |
| September 01, 2026 | 6.66 | 6.93 | 6.93 | 6.99 | 6.62 | 1.8M |
| August 31, 2026 | 6.9 | 6.81 | 6.81 | 6.96 | 6.67 | 1.21M |
| August 28, 2026 | 7.23 | 6.96 | 6.96 | 7.29 | 6.91 | 1.26M |
| August 27, 2026 | 7.34 | 7.26 | 7.26 | 7.43 | 7.17 | 757,144 |
| August 26, 2026 | 7.33 | 7.23 | 7.23 | 7.47 | 7.19 | 628,086 |
| August 25, 2026 | 6.94 | 7.54 | 7.54 | 7.63 | 6.86 | 1.68M |
| August 24, 2026 | 7.25 | 6.78 | 6.78 | 7.31 | 6.75 | 1.08M |
| August 21, 2026 | 7.09 | 7.4 | 7.4 | 7.42 | 6.82 | 1.43M |
| August 20, 2026 | 7.45 | 6.96 | 6.96 | 7.65 | 6.93 | 1.42M |
| August 19, 2026 | 6.98 | 7.71 | 7.71 | 7.75 | 6.95 | 2.46M |
AD
