Ginkgo Bioworks Inc. (DNA)
NYSE: DNA
· Real-Time Price · USD
16.14
0.17 (1.06%)
At close: Oct 03, 2025, 3:59 PM
16.07
-0.43%
After-hours: Oct 03, 2025, 07:51 PM EDT
DNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.20 | 16.82 | 15.86 | 16.14 | 16.14 | 1.06% | 2,560,749 |
| Oct 2, 2025 | 14.97 | 16.42 | 14.91 | 15.97 | 15.97 | 8.86% | 2,100,742 |
| Oct 1, 2025 | 14.37 | 15.60 | 14.06 | 14.67 | 14.67 | 0.62% | 2,244,100 |
| Sep 30, 2025 | 13.03 | 14.62 | 12.94 | 14.58 | 14.58 | 10.20% | 2,886,500 |
| Sep 29, 2025 | 11.73 | 13.31 | 11.59 | 13.23 | 13.23 | 15.04% | 2,454,007 |
| Sep 26, 2025 | 11.25 | 11.50 | 10.97 | 11.50 | 11.50 | 2.22% | 1,052,605 |
| Sep 25, 2025 | 11.06 | 11.51 | 10.82 | 11.25 | 11.25 | -2.43% | 1,076,200 |
| Sep 24, 2025 | 12.42 | 12.66 | 11.53 | 11.53 | 11.53 | -6.64% | 1,020,917 |
| Sep 23, 2025 | 12.24 | 12.85 | 12.01 | 12.35 | 12.35 | 2.66% | 1,775,100 |
| Sep 22, 2025 | 11.28 | 12.32 | 11.13 | 12.03 | 12.03 | 5.80% | 1,349,100 |
| Sep 19, 2025 | 11.47 | 11.68 | 11.10 | 11.37 | 11.37 | -0.44% | 1,549,519 |
| Sep 18, 2025 | 11.15 | 11.89 | 11.15 | 11.42 | 11.42 | 3.16% | 1,188,602 |
| Sep 17, 2025 | 10.63 | 11.54 | 10.56 | 11.07 | 11.07 | 4.14% | 1,736,900 |
| Sep 16, 2025 | 10.15 | 10.76 | 9.87 | 10.63 | 10.63 | 3.51% | 1,105,700 |
| Sep 15, 2025 | 10.13 | 10.44 | 9.97 | 10.27 | 10.27 | 2.60% | 1,304,700 |
| Sep 12, 2025 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | -4.12% | 1,470,400 |
| Sep 11, 2025 | 10.25 | 10.77 | 10.15 | 10.44 | 10.44 | 1.46% | 1,986,000 |
| Sep 10, 2025 | 10.80 | 11.15 | 10.11 | 10.29 | 10.29 | -4.37% | 1,693,900 |
| Sep 9, 2025 | 11.09 | 11.30 | 10.72 | 10.76 | 10.76 | -3.84% | 1,332,901 |
| Sep 8, 2025 | 11.24 | 11.32 | 10.83 | 11.19 | 11.19 | 0.36% | 1,373,230 |
Page 1 of 57