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 $30.51 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $27.13, while $1000 invested 1 year ago would be worth $773.32. This corresponds to total returns of -96.95%, -97.29%, -22.67%, respectively, with annualized returns of -47.24%, -51.41%, -22.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 6.72 | 6.53 | 6.53 | 6.88 | 6.47 | 1.11M |
| August 17, 2026 | 6.7 | 6.92 | 6.92 | 6.99 | 6.62 | 689,582 |
| August 14, 2026 | 7.2 | 6.79 | 6.79 | 7.2 | 6.78 | 1.45M |
| August 13, 2026 | 7.31 | 7.24 | 7.24 | 7.55 | 7.19 | 1.12M |
| August 12, 2026 | 7.55 | 7.21 | 7.21 | 7.55 | 7.2 | 0 |
| August 11, 2026 | 7.69 | 7.51 | 7.51 | 7.77 | 7.35 | 0 |
| August 10, 2026 | 7.79 | 7.65 | 7.65 | 8.27 | 7.61 | 1.32M |
| August 07, 2026 | 8.31 | 7.97 | 7.97 | 8.37 | 7.49 | 1.65M |
| August 06, 2026 | 9.13 | 8.5 | 8.5 | 9.24 | 8.36 | 1.73M |
| August 05, 2026 | 9.29 | 9.37 | 9.37 | 9.65 | 9.23 | 977,717 |
| August 04, 2026 | 8.91 | 9.37 | 9.37 | 9.41 | 8.91 | 919,755 |
| August 03, 2026 | 8.13 | 8.94 | 8.94 | 9.03 | 8.05 | 1.42M |
| 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 |
AD
