Ginkgo Bioworks Holdings, Inc. - DNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.29	8.95	8.95	10.65	8.64	2.96M
November 06, 2025	11.6	11.3	11.3	11.6	11.01	1.26M
November 05, 2025	11.68	11.59	11.59	11.68	11.19	1.17M
November 04, 2025	12.1	11.59	11.59	12.45	11.56	1.44M
November 03, 2025	13	12.79	12.79	13.08	12.46	1.24M
October 31, 2025	12.13	12.99	12.99	13.18	12.1	1.31M
October 30, 2025	12	12.01	12.01	12.52	11.83	854,707
October 29, 2025	12.78	12.19	12.19	12.82	12.11	1.04M
October 28, 2025	13.38	12.74	12.74	13.38	12.65	992,158
October 27, 2025	13.73	13.39	13.39	13.75	13	1.02M
October 24, 2025	13.69	13.57	13.57	13.77	13.28	1.17M
October 23, 2025	12.93	13.21	13.21	13.41	12.8	1.13M
October 22, 2025	12.78	12.78	12.78	13.08	12.06	1.56M
October 21, 2025	13.6	13.13	13.13	13.76	13.09	959,883
October 20, 2025	13.8	13.63	13.63	14.24	13.53	1.1M
October 17, 2025	14.86	13.25	13.25	15.09	13.16	1.78M
October 16, 2025	16.25	15.12	15.12	16.5	14.99	1.62M
October 15, 2025	14.3	15.83	15.83	16.09	14.26	2M
October 14, 2025	12.74	14.09	14.09	14.52	12.44	1.38M
October 13, 2025	13.99	13.16	13.16	14.1	13.15	1.28M
October 10, 2025	15.37	13.52	13.52	15.62	13.5	1.79M
October 09, 2025	16.08	15.24	15.24	16.22	14.9	1.77M
October 08, 2025	15.21	16.09	16.09	17.58	15.07	3.16M
October 07, 2025	15.05	14.82	14.82	15.44	14.63	1.65M
October 06, 2025	16.22	14.87	14.87	16.46	14.82	1.81M
October 03, 2025	16.2	16.14	16.14	16.82	15.86	2.56M
October 02, 2025	14.97	15.97	15.97	16.42	14.91	2.1M
October 01, 2025	14.37	14.67	14.67	15.6	14.06	2.24M
September 30, 2025	13.03	14.58	14.58	14.62	12.94	2.89M
September 29, 2025	11.73	13.23	13.23	13.31	11.59	2.45M
September 26, 2025	11.25	11.5	11.5	11.5	10.97	1.05M
September 25, 2025	11.06	11.25	11.25	11.51	10.82	1.08M
September 24, 2025	12.42	11.53	11.53	12.66	11.53	1.02M
September 23, 2025	12.24	12.35	12.35	12.85	12.01	1.78M
September 22, 2025	11.28	12.03	12.03	12.32	11.13	1.35M
September 19, 2025	11.47	11.37	11.37	11.68	11.1	1.55M
September 18, 2025	11.15	11.42	11.42	11.89	11.15	1.19M
September 17, 2025	10.63	11.07	11.07	11.54	10.56	1.74M
September 16, 2025	10.15	10.63	10.63	10.76	9.87	1.11M
September 15, 2025	10.13	10.27	10.27	10.44	9.97	1.3M
September 12, 2025	10.5	10.01	10.01	10.5	9.95	1.47M
September 11, 2025	10.2	10.44	10.44	10.77	10.15	1.85M
September 10, 2025	10.8	10.29	10.29	11.15	10.11	1.69M
September 09, 2025	11.09	10.76	10.76	11.3	10.72	1.33M
September 08, 2025	11.24	11.19	11.19	11.32	10.83	1.37M
September 05, 2025	11.11	11.15	11.15	11.33	10.51	2.09M
September 04, 2025	11.33	11.68	11.68	11.97	11.04	1.17M
September 03, 2025	11.4	11.33	11.33	11.42	11.01	1.49M
September 02, 2025	12.09	11.02	11.02	12.58	10.95	2.74M
August 29, 2025	12.13	12.67	12.67	13.09	11.9	2.04M
August 28, 2025	12.46	12.17	12.17	12.57	11.92	1.63M
August 27, 2025	12.59	12.35	12.35	12.76	12	1.46M
August 26, 2025	12.1	12.78	12.78	12.81	12.05	1.93M
August 25, 2025	12.37	12.05	12.05	12.71	12	1.21M
August 22, 2025	11.8	12.55	12.55	12.87	11.72	1.73M
August 21, 2025	11.59	11.76	11.76	12.02	11.32	1.02M
August 20, 2025	12.02	11.59	11.59	12.19	10.96	1.56M
August 19, 2025	13.59	11.94	11.94	13.63	11.93	1.84M
August 18, 2025	13.16	13.8	13.8	14.2	12.87	1.74M
August 15, 2025	13	13.18	13.18	13.47	12.4	1.34M

Ginkgo Bioworks Holdings, Inc. (DNA) NYSE