Ginkgo Bioworks Holdings, Inc. (DNA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ginkgo Bioworks Holdings, Inc. (DNA) since IPO date, it would be worth $19.99 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20.45, while $1000 invested 1 year ago would be worth $594.85. This corresponds to total returns of -98%, -97.96%, -40.51%, respectively, with annualized returns of -52.25%, -54.05%, -40.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.14 | 8.09 | 8.09 | 8.28 | 7.84 | 629,579 |
| July 30, 2026 | 7.76 | 8.09 | 8.09 | 8.16 | 7.61 | 641,439 |
| July 29, 2026 | 7.64 | 7.62 | 7.62 | 8.02 | 7.52 | 759,890 |
| July 28, 2026 | 7.36 | 7.7 | 7.7 | 7.75 | 7.22 | 833,148 |
| July 27, 2026 | 7.54 | 7.45 | 7.45 | 7.63 | 7.35 | 575,517 |
| July 24, 2026 | 7.86 | 7.36 | 7.36 | 8.02 | 7.35 | 671,240 |
| July 23, 2026 | 7.71 | 7.93 | 7.93 | 8.04 | 7.68 | 761,101 |
| July 22, 2026 | 7.75 | 7.83 | 7.83 | 8.02 | 7.74 | 604,069 |
| July 21, 2026 | 7.55 | 7.89 | 7.89 | 7.97 | 7.43 | 702,480 |
| July 20, 2026 | 7.88 | 7.55 | 7.55 | 7.93 | 7.55 | 877,034 |
| July 17, 2026 | 8 | 7.91 | 7.91 | 8.12 | 7.7 | 1.16M |
| July 16, 2026 | 8.9 | 8.29 | 8.29 | 9 | 8.22 | 1.24M |
| July 15, 2026 | 9.19 | 9 | 9 | 9.21 | 8.87 | 606,839 |
| July 14, 2026 | 9.1 | 9.04 | 9.04 | 9.2 | 8.86 | 702,010 |
| July 13, 2026 | 8.87 | 9.05 | 9.05 | 9.32 | 8.86 | 654,970 |
| July 10, 2026 | 9.73 | 9.09 | 9.09 | 9.81 | 8.84 | 1.08M |
| July 09, 2026 | 9.2 | 9.73 | 9.73 | 9.78 | 9.1 | 1.2M |
| July 08, 2026 | 9.04 | 9.07 | 9.07 | 9.31 | 8.75 | 1.1M |
| July 07, 2026 | 10.09 | 9.34 | 9.34 | 10.27 | 9.15 | 1.16M |
| July 06, 2026 | 10.24 | 10.11 | 10.11 | 10.58 | 9.7 | 1.39M |
| July 02, 2026 | 10.31 | 10.4 | 10.4 | 11.09 | 10.15 | 864,887 |
| July 01, 2026 | 9.98 | 10.28 | 10.28 | 11.14 | 9.9 | 1.72M |
| June 30, 2026 | 10.2 | 9.91 | 9.91 | 10.42 | 9.66 | 1.04M |
| June 29, 2026 | 10.32 | 10.21 | 10.21 | 10.6 | 9.85 | 1.32M |
| June 26, 2026 | 9.35 | 10.25 | 10.25 | 10.34 | 9.35 | 2.53M |
| June 25, 2026 | 9.77 | 9.57 | 9.57 | 10.45 | 9.44 | 1.43M |
| June 24, 2026 | 9.05 | 9.73 | 9.73 | 9.75 | 8.87 | 1.2M |
| June 23, 2026 | 8.75 | 8.86 | 8.86 | 9.55 | 8.75 | 969,199 |
| June 22, 2026 | 9.1 | 9.04 | 9.04 | 9.47 | 8.76 | 870,787 |
| June 18, 2026 | 8.66 | 9.17 | 9.17 | 9.21 | 8.66 | 1.54M |
| June 17, 2026 | 8.2 | 8.55 | 8.55 | 8.95 | 8.2 | 1.18M |
| June 16, 2026 | 8.11 | 8.21 | 8.21 | 8.52 | 7.94 | 733,116 |
| June 15, 2026 | 8.22 | 8.23 | 8.23 | 8.45 | 8.1 | 637,849 |
| June 12, 2026 | 8 | 7.89 | 7.89 | 8.2 | 7.76 | 695,752 |
| June 11, 2026 | 7.98 | 8 | 8 | 8.06 | 7.63 | 1.01M |
| June 10, 2026 | 8.06 | 7.94 | 7.94 | 8.75 | 7.92 | 1M |
| June 09, 2026 | 8.07 | 8.25 | 8.25 | 8.4 | 7.63 | 1.1M |
| June 08, 2026 | 8.4 | 8.09 | 8.09 | 8.5 | 8.02 | 820,565 |
| June 05, 2026 | 8.9 | 8.22 | 8.22 | 8.98 | 7.94 | 0 |
| June 04, 2026 | 8.54 | 9.05 | 9.05 | 10.53 | 8.51 | 4.16M |
| June 03, 2026 | 9.01 | 8.73 | 8.73 | 9.16 | 8.48 | 1.33M |
| June 02, 2026 | 8.92 | 9.33 | 9.33 | 9.73 | 8.83 | 2.87M |
| June 01, 2026 | 9.17 | 9.14 | 9.14 | 9.36 | 8.89 | 1.08M |
| May 29, 2026 | 9.4 | 9.37 | 9.37 | 9.75 | 9.1 | 1.18M |
| May 28, 2026 | 8.8 | 9.46 | 9.46 | 9.65 | 8.75 | 1.45M |
| May 27, 2026 | 8.73 | 8.71 | 8.71 | 9 | 8.58 | 710,713 |
| May 26, 2026 | 8.63 | 8.69 | 8.69 | 9.07 | 8.55 | 953,003 |
| May 22, 2026 | 8.18 | 8.41 | 8.41 | 8.72 | 8.18 | 868,803 |
| May 21, 2026 | 7.62 | 8.08 | 8.08 | 8.21 | 7.51 | 655,177 |
| May 20, 2026 | 7.39 | 7.72 | 7.72 | 7.77 | 7.25 | 691,027 |
| May 19, 2026 | 7.22 | 7.36 | 7.36 | 7.56 | 7.1 | 824,704 |
| May 18, 2026 | 7.71 | 7.37 | 7.37 | 7.71 | 7.25 | 1.04M |
| May 15, 2026 | 7.58 | 7.71 | 7.71 | 7.82 | 7.53 | 1.05M |
| May 14, 2026 | 8.58 | 7.85 | 7.85 | 8.8 | 7.8 | 1.05M |
| May 13, 2026 | 8.28 | 8.59 | 8.59 | 8.72 | 8.11 | 1.23M |
| May 12, 2026 | 8.58 | 8.34 | 8.34 | 8.78 | 8.32 | 1.32M |
| May 11, 2026 | 8.78 | 8.67 | 8.67 | 9.04 | 8.41 | 1.61M |
| May 08, 2026 | 8.65 | 8.93 | 8.93 | 9.54 | 8.35 | 2.21M |
| May 07, 2026 | 10 | 10.32 | 10.32 | 10.64 | 9.73 | 2.02M |
| May 06, 2026 | 9.62 | 10.08 | 10.08 | 10.34 | 9.15 | 1.9M |