Ginkgo Bioworks Holdings, Inc. (DNA) NYSE
9.33
+0.19(+2.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.33
+0.19(+2.08%)
Currency In USD
If you invested $1000 in Ginkgo Bioworks Holdings, Inc. (DNA) since IPO date, it would be worth $23.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.63, while $1000 invested 1 year ago would be worth $1,247.33. This corresponds to total returns of -97.7%, -97.64%, 24.73%, respectively, with annualized returns of -52.07%, -52.7%, 24.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 10.13 | 9.71 | 9.71 | 10.21 | 9.51 | 1.41M |
| May 04, 2026 | 9.54 | 9.91 | 9.91 | 10.6 | 9.35 | 2.17M |
| May 01, 2026 | 8.68 | 9.7 | 9.7 | 9.77 | 8.4 | 2.1M |
| April 30, 2026 | 7.53 | 8.46 | 8.46 | 8.61 | 7.52 | 1.49M |
| April 29, 2026 | 7.75 | 7.5 | 7.5 | 7.77 | 7.17 | 1.26M |
| April 28, 2026 | 7.58 | 7.85 | 7.85 | 7.89 | 7.57 | 399,666 |
| April 27, 2026 | 7.79 | 7.82 | 7.82 | 8.05 | 7.54 | 809,783 |
| April 24, 2026 | 7.78 | 7.87 | 7.87 | 7.99 | 7.69 | 515,523 |
| April 23, 2026 | 8.3 | 7.7 | 7.7 | 8.35 | 7.59 | 852,571 |
| April 22, 2026 | 8.35 | 8.44 | 8.44 | 8.57 | 8.31 | 844,177 |
| April 21, 2026 | 8.01 | 8.21 | 8.21 | 8.93 | 7.97 | 1.22M |
| April 20, 2026 | 7.84 | 7.98 | 7.98 | 8.17 | 7.75 | 944,257 |
| April 17, 2026 | 8.29 | 8.03 | 8.03 | 8.29 | 7.82 | 1.6M |
| April 16, 2026 | 7.92 | 7.95 | 7.95 | 8.28 | 7.72 | 1.46M |
| April 15, 2026 | 7.78 | 7.79 | 7.79 | 8.02 | 7.66 | 829,602 |
| April 14, 2026 | 6.82 | 7.72 | 7.72 | 7.87 | 6.79 | 2.01M |
| April 13, 2026 | 6.3 | 6.68 | 6.68 | 6.75 | 6.17 | 1.02M |
| April 10, 2026 | 6.48 | 6.45 | 6.45 | 6.57 | 6.34 | 746,525 |
| April 09, 2026 | 6.67 | 6.43 | 6.43 | 6.73 | 6.24 | 917,732 |
| April 08, 2026 | 7.25 | 6.88 | 6.88 | 7.41 | 6.78 | 740,360 |
| April 07, 2026 | 6.74 | 6.82 | 6.82 | 6.86 | 6.32 | 852,800 |
| April 06, 2026 | 6.98 | 6.87 | 6.87 | 7.1 | 6.72 | 839,636 |
| April 02, 2026 | 6.45 | 6.9 | 6.9 | 7.11 | 6.4 | 1.44M |
| April 01, 2026 | 6.25 | 6.79 | 6.79 | 6.79 | 6.2 | 1.06M |
| March 31, 2026 | 5.65 | 6.13 | 6.13 | 6.24 | 5.65 | 1.23M |
| March 30, 2026 | 5.99 | 5.48 | 5.48 | 5.99 | 5.37 | 2.11M |
| March 27, 2026 | 6.42 | 5.93 | 5.93 | 6.43 | 5.88 | 1.62M |
| March 26, 2026 | 7.17 | 6.41 | 6.41 | 7.2 | 6.4 | 1.2M |
| March 25, 2026 | 7.3 | 7.36 | 7.36 | 7.65 | 7.26 | 1.05M |
| March 24, 2026 | 6.85 | 7.17 | 7.17 | 7.36 | 6.79 | 1.1M |
| March 23, 2026 | 6.92 | 6.99 | 6.99 | 7.02 | 6.63 | 1.18M |
| March 20, 2026 | 6.89 | 6.71 | 6.71 | 7.07 | 6.66 | 863,974 |
| March 19, 2026 | 6.35 | 6.91 | 6.91 | 6.96 | 6.31 | 844,014 |
| March 18, 2026 | 6.69 | 6.49 | 6.49 | 6.78 | 6.49 | 825,543 |
| March 17, 2026 | 6.7 | 6.83 | 6.83 | 6.85 | 6.7 | 507,552 |
| March 16, 2026 | 6.91 | 6.75 | 6.75 | 7.1 | 6.61 | 972,662 |
| March 13, 2026 | 6.43 | 6.8 | 6.8 | 7.06 | 6.43 | 1.75M |
| March 12, 2026 | 6.58 | 6.4 | 6.4 | 6.67 | 6.26 | 2.43M |
| March 11, 2026 | 6.35 | 6.83 | 6.83 | 6.93 | 6.3 | 1M |
| March 10, 2026 | 6.53 | 6.34 | 6.34 | 6.82 | 6.3 | 871,144 |
| March 09, 2026 | 6.36 | 6.61 | 6.61 | 6.68 | 6.3 | 813,242 |