Ginkgo Bioworks Inc. (DNA)
NYSE: DNA
· Real-Time Price · USD
13.80
0.62 (4.70%)
At close: Aug 18, 2025, 3:59 PM
13.61
-1.41%
Pre-market: Aug 19, 2025, 06:56 AM EDT
DNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.16 | 14.20 | 12.87 | 13.80 | 13.80 | 4.70% | 1,729,475 |
| Aug 15, 2025 | 13.00 | 13.47 | 12.40 | 13.18 | 13.18 | 2.17% | 1,341,766 |
| Aug 14, 2025 | 12.68 | 13.35 | 12.60 | 12.90 | 12.90 | -2.71% | 1,530,232 |
| Aug 13, 2025 | 11.64 | 13.44 | 11.45 | 13.26 | 13.26 | 14.71% | 2,440,717 |
| Aug 12, 2025 | 12.04 | 12.35 | 11.41 | 11.56 | 11.56 | -2.78% | 1,463,731 |
| Aug 11, 2025 | 12.46 | 12.46 | 11.60 | 11.89 | 11.89 | -3.25% | 1,526,617 |
| Aug 8, 2025 | 14.05 | 14.05 | 12.09 | 12.29 | 12.29 | -8.69% | 1,967,840 |
| Aug 7, 2025 | 14.09 | 14.28 | 13.13 | 13.46 | 13.46 | -3.58% | 1,512,217 |
| Aug 6, 2025 | 14.10 | 14.26 | 13.64 | 13.96 | 13.96 | -2.24% | 1,153,900 |
| Aug 5, 2025 | 13.57 | 14.72 | 13.37 | 14.28 | 14.28 | 5.00% | 1,868,333 |
| Aug 4, 2025 | 12.34 | 13.66 | 12.13 | 13.60 | 13.60 | 11.57% | 1,562,418 |
| Aug 1, 2025 | 12.42 | 12.55 | 11.75 | 12.19 | 12.19 | -7.23% | 1,359,222 |
| Jul 31, 2025 | 13.00 | 13.63 | 12.82 | 13.14 | 13.14 | 2.02% | 1,215,400 |
| Jul 30, 2025 | 13.03 | 13.67 | 12.78 | 12.88 | 12.88 | -0.31% | 1,288,208 |
| Jul 29, 2025 | 13.77 | 13.81 | 12.56 | 12.92 | 12.92 | -7.45% | 1,573,631 |
| Jul 28, 2025 | 14.20 | 14.24 | 13.60 | 13.96 | 13.96 | 0.00% | 1,144,100 |
| Jul 25, 2025 | 15.06 | 15.06 | 13.40 | 13.96 | 13.96 | -6.31% | 1,543,026 |
| Jul 24, 2025 | 13.47 | 15.48 | 13.36 | 14.90 | 14.90 | 5.37% | 3,097,700 |
| Jul 23, 2025 | 13.75 | 14.14 | 13.06 | 14.14 | 14.14 | 5.92% | 2,947,700 |
| Jul 22, 2025 | 11.34 | 13.55 | 11.28 | 13.35 | 13.35 | 17.93% | 3,637,700 |