Dark

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE

At Close

Nov 3, 2025 3:59:58 PM EST

12.80USD-1.463%(-0.19)1,238,539

12.78Bid 16.65Ask 3.87Spread

Pre-market

Nov 3, 2025 9:27:30 AM EST

13.07USD+0.616%(+0.08)14,668

After-hours

Nov 3, 2025 4:06:30 PM EST

12.79USD-0.078%(-0.01)1,907

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	12.8500	13.000000	12.4800	12.8000	-1.463%	1,238,539	0.000%
2025-10-31	12.1300	13.180000	12.1006	12.9900	+8.160%	1,310,916	-1.463%
2025-10-30	12.0000	12.520000	11.8277	12.0100	-1.477%	854,707	+6.578%
2025-10-29	12.7800	12.820000	12.1100	12.1900	-4.317%	1,044,237	+5.004%
2025-10-28	13.3800	13.380000	12.6500	12.7400	-4.854%	992,158	+0.471%
2025-10-27	13.7300	13.750000	13.0000	13.3900	-1.326%	1,016,845	-4.406%
2025-10-24	13.6900	13.768500	13.2800	13.5700	+2.725%	1,170,436	-5.674%
2025-10-23	12.9300	13.410000	12.8046	13.2100	+3.365%	1,131,308	-3.104%
2025-10-22	12.7800	13.080000	12.0600	12.7800	-2.666%	1,564,242	+0.156%
2025-10-21	13.6000	13.760000	13.0920	13.1300	-3.668%	965,877	-2.513%
2025-10-20	13.8000	14.244900	13.5300	13.6300	+2.868%	1,102,498	-6.090%
2025-10-17	14.8600	15.091500	13.1600	13.2500	-12.368%	1,782,791	-3.396%
2025-10-16	16.2500	16.500000	14.9900	15.1200	-4.485%	1,624,547	-15.344%
2025-10-15	14.3000	16.090000	14.2576	15.8300	+12.349%	1,995,193	-19.141%
2025-10-14	12.7400	14.515000	12.4400	14.0900	+7.067%	1,378,209	-9.155%
2025-10-13	13.9900	14.099100	13.1500	13.1600	-2.663%	1,276,636	-2.736%
2025-10-10	15.3700	15.623000	13.5000	13.5200	-11.286%	1,789,725	-5.325%
2025-10-09	16.0800	16.215000	14.9000	15.2400	-5.283%	1,767,647	-16.010%
2025-10-08	15.2100	17.580000	15.0700	16.0900	+8.570%	3,164,394	-20.447%
2025-10-07	15.0500	15.440000	14.6300	14.8200	-0.336%	1,646,366	-13.630%
2025-10-06	16.2200	16.460000	14.8203	14.8700	-7.869%	1,809,706	-13.921%
2025-10-03	16.2000	16.820000	15.8600	16.1400	+1.064%	2,567,742	-20.694%
2025-10-02	14.9700	16.420000	14.9100	15.9700	+8.862%	2,100,742	-19.850%
2025-10-01	14.3700	15.600000	14.0600	14.6700	+0.617%	2,244,085	-12.747%
2025-09-30	13.0300	14.620000	12.9400	14.5800	+10.204%	2,886,485	-12.209%
2025-09-29	11.7300	13.305000	11.5900	13.2300	+15.043%	2,454,007	-3.250%
2025-09-26	11.2500	11.500000	10.9700	11.5000	+2.222%	1,052,605	+11.304%
2025-09-25	11.0600	11.510600	10.8200	11.2500	-2.428%	1,076,178	+13.778%
2025-09-24	12.4200	12.663600	11.5300	11.5300	-6.640%	1,020,917	+11.015%
2025-09-23	12.2400	12.845000	12.0100	12.3500	+2.660%	1,775,081	+3.644%
2025-09-22	11.2800	12.320000	11.1300	12.0300	+5.805%	1,349,054	+6.401%
2025-09-19	11.4700	11.680000	11.1011	11.3700	-0.438%	1,549,519	+12.577%
2025-09-18	11.1500	11.890000	11.1500	11.4200	+3.162%	1,188,602	+12.084%
2025-09-17	10.6300	11.540000	10.5550	11.0700	+4.139%	1,736,876	+15.628%
2025-09-16	10.1500	10.760000	9.8700	10.6300	+3.505%	1,105,673	+20.414%
2025-09-15	10.1300	10.440000	9.9700	10.2700	+2.597%	1,304,667	+24.635%
2025-09-12	10.5000	10.500000	9.9500	10.0100	-4.119%	1,470,369	+27.872%
2025-09-11	10.2500	10.770000	10.1500	10.4400	+1.458%	1,985,968	+22.605%
2025-09-10	10.8000	11.154800	10.1100	10.2900	-4.368%	1,693,889	+24.393%
2025-09-09	11.0900	11.300000	10.7150	10.7600	-3.843%	1,332,901	+18.959%
2025-09-08	11.2400	11.315000	10.8300	11.1900	+0.359%	1,373,230	+14.388%
2025-09-05	11.1100	11.330000	10.5100	11.1500	-4.538%	2,092,009	+14.798%
2025-09-04	11.3300	11.970000	11.0400	11.6800	+3.089%	1,172,253	+9.589%
2025-09-03	11.4000	11.420000	11.0100	11.3300	+2.813%	1,488,328	+12.974%
2025-09-02	12.0850	12.580000	10.9500	11.0200	-13.023%	2,740,829	+16.152%
2025-08-29	12.1300	13.085000	11.9001	12.6700	+4.108%	2,039,508	+1.026%
2025-08-28	12.4600	12.570000	11.9200	12.1700	-1.457%	1,626,728	+5.177%
2025-08-27	12.5900	12.755300	12.0000	12.3500	-3.365%	1,464,188	+3.644%
2025-08-26	12.1000	12.810000	12.0502	12.7800	+6.058%	1,925,380	+0.156%
2025-08-25	12.3700	12.710000	12.0000	12.0500	-3.984%	1,209,590	+6.224%
2025-08-22	11.8000	12.870000	11.7150	12.5500	+6.718%	1,730,982	+1.992%
2025-08-21	11.5900	12.020000	11.3200	11.7600	+1.467%	1,022,340	+8.844%
2025-08-20	12.0200	12.190000	10.9550	11.5900	-2.931%	1,561,876	+10.440%
2025-08-19	13.5900	13.625000	11.9300	11.9400	-13.478%	1,836,586	+7.203%
2025-08-18	13.1600	14.199600	12.8700	13.8000	+4.704%	1,735,369	-7.246%
2025-08-15	13.0000	13.465000	12.4000	13.1800	+2.171%	1,341,766	-2.883%
2025-08-14	12.6800	13.350000	12.6000	12.9000	-2.715%	1,530,232	-0.775%
2025-08-13	11.6400	13.440000	11.4500	13.2600	+14.706%	2,440,717	-3.469%
2025-08-12	12.0400	12.350000	11.4100	11.5600	-2.775%	1,463,731	+10.727%
2025-08-11	12.4600	12.460000	11.6000	11.8900	-3.255%	1,526,617	+7.653%
2025-08-08	14.0500	14.050000	12.0900	12.2900	-8.692%	1,967,840	+4.150%
2025-08-07	14.0900	14.283500	13.1300	13.4600	-3.582%	1,512,217	-4.903%
2025-08-06	14.1000	14.260000	13.6420	13.9600	-2.241%	1,153,856	-8.309%
2025-08-05	13.5700	14.720700	13.3701	14.2800	+5.000%	1,868,333	-10.364%
2025-08-04	12.3400	13.660000	12.1250	13.6000	+11.567%	1,562,418	-5.882%
2025-08-01	12.4200	12.550000	11.7500	12.1900	-7.230%	1,359,222	+5.004%
2025-07-31	13.0000	13.626000	12.8200	13.1400	+2.019%	1,215,385	-2.588%
2025-07-30	13.0300	13.670000	12.7750	12.8800	-0.310%	1,288,208	-0.621%
2025-07-29	13.7700	13.813500	12.5600	12.9200	-7.450%	1,573,631	-0.929%
2025-07-28	14.2000	14.240000	13.6000	13.9600	0.000%	1,144,088	-8.309%
2025-07-25	15.0600	15.060000	13.4012	13.9600	-6.309%	1,543,026	-8.309%
2025-07-24	13.4700	15.480000	13.3600	14.9000	+5.375%	3,097,688	-14.094%
2025-07-23	13.7500	14.140000	13.0600	14.1400	+5.918%	2,947,676	-9.477%
2025-07-22	11.3400	13.550000	11.2800	13.3500	+17.933%	3,637,650	-4.120%
2025-07-21	10.5000	12.070000	10.3800	11.3200	+11.747%	2,602,582	+13.074%
2025-07-18	9.9700	10.439700	9.7800	10.1300	+3.791%	1,552,511	+26.357%
2025-07-17	9.7750	10.150000	9.5735	9.7600	+1.667%	1,227,189	+31.148%
2025-07-16	9.6800	10.090000	9.2700	9.6000	+1.803%	1,281,791	+33.333%
2025-07-15	10.1100	10.160000	9.3800	9.4300	-5.131%	1,408,167	+35.737%
2025-07-14	9.7800	10.241300	9.7500	9.9400	-0.401%	912,720	+28.773%
2025-07-11	10.3900	10.500000	9.9500	9.9800	-7.507%	1,537,286	+28.257%
2025-07-10	11.0900	11.535000	10.7300	10.7900	-2.529%	987,308	+18.628%
2025-07-09	11.1800	11.538400	10.7800	11.0700	-0.539%	1,029,064	+15.628%
2025-07-08	11.5701	11.640000	11.0100	11.1300	-1.938%	1,166,396	+15.004%
2025-07-07	12.2300	12.230000	11.0750	11.3500	-10.770%	1,731,386	+12.775%
2025-07-03	12.9800	13.330000	12.5900	12.7200	+0.474%	1,399,981	+0.629%
2025-07-02	11.3600	12.750000	11.2800	12.6600	+11.444%	1,844,016	+1.106%
2025-07-01	11.0200	11.730000	10.5500	11.3600	+0.978%	1,917,599	+12.676%
2025-06-30	9.7200	11.500000	9.6700	11.2500	+18.922%	2,797,222	+13.778%
2025-06-27	9.6100	9.960000	9.1000	9.4600	-1.561%	7,050,996	+35.307%
2025-06-26	9.3300	9.840000	9.1001	9.6100	+3.112%	1,152,604	+33.195%
2025-06-25	9.3100	9.430000	8.6600	9.3200	+1.415%	1,151,001	+37.339%
2025-06-24	8.6000	9.270000	8.6000	9.1900	+7.737%	1,523,409	+39.282%
2025-06-23	8.4300	9.030000	8.2422	8.5300	-0.467%	697,069	+50.059%
2025-06-20	8.6600	8.727600	8.2100	8.5700	-0.117%	991,008	+49.358%
2025-06-18	8.4600	9.010000	8.3300	8.5800	+0.351%	906,761	+49.184%
2025-06-17	9.0000	9.070000	8.5500	8.5500	-6.761%	924,278	+49.708%
2025-06-16	9.0400	9.340000	8.6301	9.1700	+2.573%	845,071	+39.586%
2025-06-13	8.9400	9.540000	8.8400	8.9400	-3.767%	953,634	+43.177%
2025-06-12	9.5100	9.650000	8.9800	9.2900	-5.010%	1,196,379	+37.783%
2025-06-11	8.9300	10.020000	8.7300	9.7800	+15.059%	2,649,850	+30.879%
2025-06-10	7.9500	8.530000	7.8700	8.5000	+8.418%	1,259,988	+50.588%
2025-06-09	7.8300	8.000000	7.6300	7.8400	+3.294%	905,018	+63.265%
2025-06-06	7.3200	7.900000	7.3000	7.5900	+4.979%	1,512,626	+68.643%
2025-06-05	7.6000	7.640000	7.1400	7.2300	-4.365%	690,816	+77.040%
2025-06-04	7.5500	7.780000	7.4350	7.5600	+1.070%	706,019	+69.312%
2025-06-03	7.2700	7.510000	7.0800	7.4800	+4.909%	736,218	+71.123%
2025-06-02	6.9700	7.380000	6.9000	7.1300	+2.590%	901,635	+79.523%
2025-05-30	7.1200	7.170000	6.9000	6.9500	-4.138%	770,665	+84.173%
2025-05-29	7.6200	7.620000	7.2000	7.2500	-2.291%	667,061	+76.552%
2025-05-28	6.9600	7.590000	6.8900	7.4200	+9.278%	1,272,167	+72.507%
2025-05-27	7.2000	7.244000	6.7550	6.7900	-2.861%	1,242,645	+88.513%
2025-05-23	6.7500	7.090000	6.6900	6.9900	+2.044%	1,026,406	+83.119%
2025-05-22	7.3200	7.320000	6.6500	6.8500	-7.432%	2,049,646	+86.861%
2025-05-21	7.8600	7.945000	7.4000	7.4000	-7.384%	855,632	+72.973%
2025-05-20	8.1000	8.250000	7.8550	7.9900	-1.236%	734,783	+60.200%
2025-05-19	7.7000	8.090000	7.6950	8.0900	+2.018%	657,219	+58.220%
2025-05-16	7.7200	8.200000	7.5100	7.9300	+3.390%	822,626	+61.412%
2025-05-15	7.7300	7.760400	7.4142	7.6700	-2.043%	618,118	+66.884%
2025-05-14	8.0100	8.345000	7.6800	7.8300	-3.571%	1,092,428	+63.474%
2025-05-13	8.4000	8.400000	7.7900	8.1200	-2.286%	1,135,217	+57.635%
2025-05-12	8.1600	8.425000	7.8900	8.3100	+7.088%	1,064,034	+54.031%
2025-05-09	7.9700	8.070000	7.6200	7.7600	-1.398%	1,026,326	+64.948%
2025-05-08	7.4900	8.180000	7.1614	7.8700	+6.351%	1,883,075	+62.643%
2025-05-07	6.8300	7.590000	6.5100	7.4000	+14.729%	1,789,406	+72.973%
2025-05-06	6.7500	6.930000	6.4200	6.4500	-6.792%	1,079,821	+98.450%
2025-05-05	7.0000	7.130000	6.8000	6.9200	-1.705%	767,890	+84.971%
2025-05-02	7.1500	7.410000	7.0100	7.0400	+1.149%	1,050,594	+81.818%
2025-05-01	7.4700	7.710000	6.9600	6.9600	-5.563%	960,125	+83.908%
2025-04-30	7.1400	7.390000	6.9100	7.3700	-0.136%	1,237,192	+73.677%
2025-04-29	8.0300	8.030000	7.3600	7.3800	-7.980%	835,632	+73.442%
2025-04-28	7.9500	8.400000	7.7700	8.0200	+2.296%	1,068,477	+59.601%
2025-04-25	7.9200	7.950000	7.6050	7.8400	-0.381%	648,801	+63.265%
2025-04-24	7.6800	8.090000	7.4700	7.8700	+3.553%	1,108,220	+62.643%
2025-04-23	8.0500	8.470000	7.5900	7.6000	+0.796%	1,449,460	+68.421%
2025-04-22	7.4700	7.650000	7.1800	7.5400	+2.725%	954,457	+69.761%
2025-04-21	7.5000	7.647300	7.1250	7.3400	-6.497%	1,246,517	+74.387%
2025-04-17	8.0900	8.096100	7.2800	7.8500	-2.967%	1,143,657	+63.057%
2025-04-16	8.1700	8.581900	7.9701	8.0900	-1.939%	932,523	+58.220%
2025-04-15	8.3600	8.410000	7.9300	8.2500	-1.316%	1,068,881	+55.152%
2025-04-14	8.4100	8.690000	8.0029	8.3600	+2.956%	1,661,383	+53.110%
2025-04-11	7.5000	8.400000	7.2500	8.1200	+11.233%	3,133,465	+57.635%
2025-04-10	6.5250	7.480000	6.3800	7.3000	+7.670%	2,234,684	+75.342%
2025-04-09	5.7300	6.850000	5.7200	6.7800	+17.708%	1,874,300	+88.791%
2025-04-08	6.8000	6.843900	5.5700	5.7600	-10.140%	1,831,462	+122.222%
2025-04-07	5.1600	6.570000	5.0500	6.4100	+15.081%	2,209,897	+99.688%
2025-04-04	5.4800	5.591300	5.0000	5.5700	-2.281%	1,859,323	+129.803%
2025-04-03	5.5000	5.750000	5.4400	5.7000	-4.362%	1,451,357	+124.561%
2025-04-02	5.4500	6.195000	5.3500	5.9600	+5.300%	1,443,994	+114.765%
2025-04-01	5.6900	5.880000	5.4800	5.6600	-0.702%	1,397,972	+126.148%
2025-03-31	5.7300	5.880000	5.5200	5.7000	-6.863%	1,309,018	+124.561%
2025-03-28	6.5400	6.580000	6.1050	6.1200	-7.132%	1,499,116	+109.150%
2025-03-27	6.6300	6.810000	6.4900	6.5900	-0.902%	985,917	+94.234%
2025-03-26	7.1300	7.130000	6.5850	6.6500	-6.601%	1,163,190	+92.481%
2025-03-25	7.7500	7.770400	7.1000	7.1200	-7.532%	1,026,108	+79.775%
2025-03-24	7.5300	7.749900	7.3650	7.7000	+5.915%	944,652	+66.234%
2025-03-21	7.0000	7.370000	6.8900	7.2700	+1.395%	1,764,194	+76.066%
2025-03-20	7.4000	7.410000	7.0300	7.1700	-4.144%	771,107	+78.522%
2025-03-19	7.2700	7.740000	7.2500	7.4800	+2.747%	893,149	+71.123%
2025-03-18	7.8800	7.900000	7.2200	7.2800	-6.306%	942,271	+75.824%
2025-03-17	7.0200	8.020000	7.0000	7.7700	+11.478%	1,340,130	+64.736%
2025-03-14	6.7600	7.300000	6.6326	6.9700	+7.895%	1,442,179	+83.644%
2025-03-13	6.7700	6.900000	6.3300	6.4600	-2.857%	1,260,907	+98.142%
2025-03-12	7.2300	7.340000	6.6150	6.6500	-4.179%	1,485,236	+92.481%
2025-03-11	6.9800	7.080000	6.5850	6.9400	-0.144%	1,336,873	+84.438%
2025-03-10	7.3200	7.420000	6.7700	6.9500	-7.825%	1,340,184	+84.173%
2025-03-07	7.7500	7.780000	7.0800	7.5400	-3.457%	1,417,214	+69.761%
2025-03-06	7.9700	8.270000	7.7550	7.8100	-5.448%	1,329,353	+63.892%
2025-03-05	8.3300	8.400000	7.9500	8.2600	+1.724%	1,273,356	+54.964%
2025-03-04	7.7500	8.538000	7.5100	8.1200	+1.373%	2,164,740	+57.635%
2025-03-03	8.4250	8.855000	7.8900	8.0100	-2.791%	2,152,865	+59.800%
2025-02-28	8.3700	8.610000	7.9000	8.2400	-4.630%	2,251,743	+55.340%
2025-02-27	9.2600	9.420000	8.5250	8.6400	-5.159%	2,225,956	+48.148%
2025-02-26	8.8200	10.230000	8.5000	9.1100	-11.467%	3,970,629	+40.505%
2025-02-25	10.4000	10.560000	9.4250	10.2900	-1.625%	2,872,294	+24.393%
2025-02-24	10.7500	11.090000	9.7400	10.4600	-3.327%	2,504,040	+22.371%
2025-02-21	11.7000	12.256300	10.8100	10.8200	-5.337%	2,031,038	+18.299%
2025-02-20	12.5000	12.650000	11.2200	11.4300	-9.858%	2,270,648	+11.986%
2025-02-19	13.5800	14.330000	12.3500	12.6800	-7.916%	2,792,890	+0.946%
2025-02-18	15.2900	15.960000	13.6600	13.7700	-6.517%	2,017,227	-7.044%
2025-02-14	14.0000	15.330000	13.9200	14.7300	+8.708%	2,863,933	-13.103%
2025-02-13	12.6800	13.600000	12.0100	13.5500	+9.984%	1,314,736	-5.535%
2025-02-12	11.9700	12.350000	11.2100	12.3200	-0.485%	1,765,585	+3.896%
2025-02-11	13.2400	14.040000	12.1800	12.3800	-8.432%	1,456,426	+3.393%
2025-02-10	14.6000	14.680000	12.6900	13.5200	-5.123%	2,197,327	-5.325%
2025-02-07	13.9100	14.799900	13.2648	14.2500	+4.167%	1,718,498	-10.175%
2025-02-06	16.8500	16.850000	13.1800	13.6800	-16.381%	3,916,758	-6.433%
2025-02-05	14.4700	16.840000	13.9800	16.3600	+14.486%	2,989,053	-21.760%
2025-02-04	13.2900	14.370000	12.9600	14.2900	+11.206%	1,498,227	-10.427%
2025-02-03	12.3700	13.110000	11.8500	12.8500	-3.817%	1,106,719	-0.389%
2025-01-31	14.0800	14.610000	12.9300	13.3600	-3.954%	1,614,435	-4.192%
2025-01-30	12.4500	14.439900	12.2900	13.9100	+13.551%	1,539,572	-7.980%
2025-01-29	12.2700	12.930000	11.9300	12.2500	-0.244%	786,480	+4.490%
2025-01-28	11.9600	12.615000	11.5300	12.2800	+3.892%	858,746	+4.235%
2025-01-27	12.2800	12.348300	11.3501	11.8200	-7.800%	1,132,886	+8.291%
2025-01-24	13.3200	14.240000	12.6000	12.8200	-2.731%	1,571,639	-0.156%
2025-01-23	12.5000	13.205000	11.9301	13.1800	+2.171%	1,403,133	-2.883%
2025-01-22	11.6500	13.050000	11.6500	12.9000	+11.399%	2,001,727	-0.775%
2025-01-21	10.9900	12.330000	10.9700	11.5800	+6.925%	1,498,561	+10.535%
2025-01-17	10.3100	10.930000	9.9900	10.8300	+6.176%	1,190,551	+18.190%
2025-01-16	9.3000	10.330000	9.0206	10.2000	+9.677%	1,000,013	+25.490%
2025-01-15	9.1500	9.960000	9.0100	9.3000	+8.645%	1,246,058	+37.634%
2025-01-14	8.9900	9.490000	8.4400	8.5600	-3.386%	1,167,542	+49.533%
2025-01-13	9.3400	9.370000	8.5000	8.8600	-9.407%	1,654,337	+44.470%
2025-01-10	10.7800	10.805000	9.7600	9.7800	-11.971%	1,288,120	+30.879%
2025-01-08	10.8100	11.390000	10.5900	11.1100	-0.804%	1,413,280	+15.212%
2025-01-07	11.8100	12.750000	11.2000	11.2000	-3.863%	1,501,030	+14.286%
2025-01-06	11.7000	12.090000	11.4000	11.6500	+0.953%	887,445	+9.871%
2025-01-03	10.2100	11.870000	10.0300	11.5400	+12.916%	1,768,373	+10.919%
2025-01-02	10.0350	11.250000	9.9650	10.2200	+4.073%	1,783,077	+25.245%
2024-12-31	9.5300	10.450000	9.3300	9.8200	+4.025%	1,277,885	+30.346%
2024-12-30	9.3100	9.460000	8.6900	9.4400	-2.277%	1,354,494	+35.593%
2024-12-27	10.2400	10.370000	9.4900	9.6600	-5.479%	758,576	+32.505%
2024-12-26	9.0700	10.480000	8.9200	10.2200	+9.072%	1,098,042	+25.245%
2024-12-24	9.4600	9.680000	9.1500	9.3700	-0.951%	460,165	+36.606%
2024-12-23	10.1000	10.719800	9.0350	9.4600	-6.151%	1,907,171	+35.307%
2024-12-20	8.4600	10.533500	8.4000	10.0800	+15.332%	2,710,775	+26.984%
2024-12-19	9.0800	9.210000	8.4700	8.7400	-0.569%	1,333,729	+46.453%
2024-12-18	9.7600	9.920000	8.6000	8.7900	-8.533%	1,752,611	+45.620%
2024-12-17	9.3200	9.700000	9.0100	9.6100	+1.909%	1,359,137	+33.195%
2024-12-16	9.3500	10.010000	9.1200	9.4300	-0.106%	1,465,084	+35.737%
2024-12-13	10.2800	10.480000	9.2600	9.4400	-8.616%	1,500,700	+35.593%
2024-12-12	10.3800	10.740000	10.1100	10.3300	-3.458%	1,016,418	+23.911%
2024-12-11	11.3000	11.680000	10.6601	10.7000	-2.992%	1,336,674	+19.626%
2024-12-10	10.8200	11.475000	10.4808	11.0300	+3.084%	1,092,505	+16.047%
2024-12-09	11.8400	11.980000	10.5800	10.7000	-8.233%	1,671,588	+19.626%
2024-12-06	9.8000	11.929900	9.8000	11.6600	+20.579%	2,872,977	+9.777%
2024-12-05	10.3000	10.310000	9.3500	9.6700	-7.109%	1,565,514	+32.368%
2024-12-04	9.7100	10.480000	9.2300	10.4100	+6.989%	1,612,446	+22.959%
2024-12-03	9.5100	9.780000	9.1600	9.7300	+1.249%	1,351,111	+31.552%
2024-12-02	8.8000	9.735000	8.6900	9.6100	+10.460%	1,494,911	+33.195%
2024-11-29	8.4000	8.740000	8.1900	8.7000	+5.327%	547,421	+47.126%
2024-11-27	8.0800	8.350000	7.9700	8.2600	+3.899%	538,301	+54.964%
2024-11-26	8.0100	8.129900	7.6800	7.9500	-2.334%	840,763	+61.006%
2024-11-25	7.4100	8.140000	7.3550	8.1400	+13.370%	1,312,636	+57.248%
2024-11-22	6.6400	7.350000	6.5000	7.1800	+8.953%	1,193,706	+78.273%
2024-11-21	6.4600	6.700000	6.2600	6.5900	+3.616%	773,412	+94.234%
2024-11-20	6.4600	6.570000	6.2100	6.3600	-1.395%	986,561	+101.258%
2024-11-19	6.2300	6.677188	6.1200	6.4500	+1.896%	1,306,522	+98.450%
2024-11-18	6.4300	6.550000	6.0904	6.3300	-0.628%	1,748,782	+102.212%
2024-11-15	7.2100	7.210000	6.0100	6.3700	-12.859%	3,008,390	+100.942%
2024-11-14	8.8700	9.040000	7.1600	7.3100	-15.000%	2,464,034	+75.103%
2024-11-13	9.0900	10.070000	8.2800	8.6000	+2.503%	3,450,940	+48.837%
2024-11-12	8.5200	8.780000	8.3000	8.3900	-4.224%	1,476,443	+52.563%
2024-11-11	8.6700	8.990000	8.4150	8.7600	+3.180%	1,182,889	+46.119%
2024-11-08	8.3000	8.560000	8.1300	8.4900	+1.313%	543,061	+50.766%
2024-11-07	8.3900	8.510000	8.1400	8.3800	+0.842%	580,443	+52.745%
2024-11-06	8.2000	8.600000	7.8800	8.3100	+4.005%	837,943	+54.031%
2024-11-05	7.5300	8.030000	7.5300	7.9900	+4.718%	917,426	+60.200%
2024-11-04	7.7200	7.890000	7.4300	7.6300	-1.548%	668,947	+67.759%
2024-11-01	7.7400	7.980000	7.6547	7.7500	+1.706%	424,843	+65.161%
2024-10-31	7.7800	7.820000	7.5000	7.6200	-2.806%	628,618	+67.979%
2024-10-30	7.9600	8.390000	7.8400	7.8400	-2.122%	494,906	+63.265%
2024-10-29	8.1700	8.250000	7.9400	8.0100	-3.144%	514,612	+59.800%
2024-10-28	8.3000	8.699900	8.1100	8.2700	+1.348%	571,792	+54.776%
2024-10-25	7.9900	8.320000	7.7500	8.1600	+2.771%	891,795	+56.863%
2024-10-24	9.2500	9.280000	7.8300	7.9400	-12.265%	1,639,203	+61.209%
2024-10-23	9.2700	9.750000	8.8200	9.0500	-3.518%	1,169,520	+41.436%
2024-10-22	8.8500	9.510000	8.6800	9.3800	+5.157%	959,857	+36.461%
2024-10-21	8.8700	9.140000	8.6299	8.9200	+0.450%	694,960	+43.498%
2024-10-18	8.4800	8.960000	8.3800	8.8800	+5.967%	1,032,032	+44.144%
2024-10-17	8.3000	8.490000	8.0300	8.3800	+1.330%	709,253	+52.745%
2024-10-16	7.9400	8.280000	7.6213	8.2700	+6.162%	878,130	+54.776%
2024-10-15	7.2400	7.950000	7.1400	7.7900	+7.005%	833,909	+64.313%
2024-10-14	7.3100	7.580000	7.1600	7.2800	-0.682%	598,230	+75.824%
2024-10-11	7.0800	7.450000	7.0209	7.3300	+2.089%	891,154	+74.625%
2024-10-10	7.8100	7.815000	7.0602	7.1800	-9.229%	1,417,226	+78.273%
2024-10-09	8.2700	8.499900	7.8147	7.9100	-5.156%	629,950	+61.820%
2024-10-08	8.2300	8.600000	8.1200	8.3400	-0.239%	529,577	+53.477%
2024-10-07	8.3600	8.480000	8.0200	8.3600	+0.360%	649,738	+53.110%
2024-10-04	8.2800	8.610000	8.1200	8.3300	+2.586%	1,127,813	+53.661%
2024-10-03	7.6100	8.150000	7.5200	8.1200	+5.318%	669,457	+57.635%
2024-10-02	7.5400	7.720000	7.3600	7.7100	+1.447%	627,381	+66.018%
2024-10-01	8.1500	8.170000	7.4202	7.6000	-6.748%	1,062,523	+68.421%
2024-09-30	8.0100	8.400000	7.9100	8.1500	+0.742%	808,957	+57.055%
2024-09-27	7.8600	8.200000	7.7300	8.0900	+5.065%	721,146	+58.220%
2024-09-26	7.9700	8.165000	7.4200	7.7000	-0.773%	1,187,957	+66.234%
2024-09-25	8.0200	8.420000	7.7400	7.7600	-3.841%	1,199,681	+64.948%
2024-09-24	7.9500	8.400000	7.9000	8.0700	+3.065%	1,537,988	+58.612%
2024-09-23	7.9300	7.990000	7.3700	7.8300	-2.247%	1,697,475	+63.474%
2024-09-20	8.3100	8.490000	7.7350	8.0100	-3.610%	3,382,761	+59.800%
2024-09-19	7.7800	8.709300	7.6300	8.3100	+12.146%	3,096,650	+54.031%
2024-09-18	6.9500	7.800000	6.8100	7.4100	+8.811%	2,833,568	+72.740%
2024-09-17	6.3700	7.530000	6.2750	6.8100	+9.310%	3,313,674	+87.959%
2024-09-16	6.3100	6.690000	6.0350	6.2300	-1.424%	1,852,694	+105.457%
2024-09-13	6.3000	6.520000	6.2092	6.3200	+0.797%	2,128,584	+102.532%
2024-09-12	6.3200	6.325000	6.0200	6.2700	+0.481%	1,099,892	+104.147%
2024-09-11	5.8500	6.240000	5.7600	6.2400	+6.122%	1,393,577	+105.128%
2024-09-10	5.4200	5.920000	5.2600	5.8800	+9.701%	1,707,915	+117.687%
2024-09-09	5.6900	5.720000	5.2900	5.3600	-5.133%	2,097,016	+138.806%
2024-09-06	6.0600	6.150000	5.6400	5.6500	-7.980%	1,956,619	+126.549%
2024-09-05	6.2400	6.448800	6.0800	6.1400	-1.603%	1,111,000	+108.469%
2024-09-04	6.0000	6.527600	6.0000	6.2400	+2.295%	1,572,634	+105.128%
2024-09-03	6.5700	6.681900	6.0100	6.1000	-8.819%	1,920,840	+109.836%
2024-08-30	7.2400	7.260000	6.6400	6.6900	-5.642%	1,450,008	+91.330%
2024-08-29	7.1900	7.500000	7.0300	7.0900	+0.141%	759,627	+80.536%
2024-08-28	7.4500	7.650000	7.0500	7.0800	-5.976%	1,504,527	+80.791%
2024-08-27	7.7700	7.959900	7.2600	7.5300	-4.442%	2,732,049	+69.987%
2024-08-26	8.1900	8.190000	7.7800	7.8800	-3.313%	1,793,516	+62.437%
2024-08-23	8.4008	8.780000	8.0450	8.1500	-1.807%	1,379,018	+57.055%
2024-08-22	9.1500	9.200000	8.0800	8.3000	-10.849%	2,724,922	+54.217%
2024-08-21	7.7000	9.330000	7.5050	9.3100	+20.752%	3,441,818	+37.487%
2024-08-20	9.3200	9.320000	7.2900	7.7100	-17.628%	3,828,865	+66.018%
2024-08-19	9.2200	9.400000	8.4480	9.3600	+5.643%	1,312,383	+36.752%
2024-08-16	9.9000	9.960000	8.4000	8.8600	-13.001%	1,851,497	+44.470%
2024-08-15	9.4000	10.280000	9.3204	10.1840	+5.207%	1,271,152	+25.687%
2024-08-14	11.1680	11.200000	8.8800	9.6800	-13.848%	1,480,834	+32.231%
2024-08-13	10.4200	11.400000	10.4000	11.2360	+7.214%	668,346	+13.920%
2024-08-12	10.6600	11.400000	10.0000	10.4800	-3.035%	598,075	+22.137%
2024-08-09	12.4000	13.044000	10.6200	10.8080	-5.458%	1,178,656	+18.431%
2024-08-08	11.9200	12.396000	11.3600	11.4320	+4.155%	771,061	+11.966%
2024-08-07	11.5800	12.180000	10.9760	10.9760	-4.590%	1,224,349	+16.618%
2024-08-06	12.0000	12.592000	11.2400	11.5040	-5.332%	1,019,102	+11.266%
2024-08-05	10.8000	12.460000	10.2200	12.1520	-3.433%	1,379,482	+5.332%
2024-08-02	13.6000	13.664000	11.1560	12.5840	-14.973%	2,450,874	+1.716%
2024-08-01	15.1440	16.392000	14.0720	14.8000	-2.632%	1,294,338	-13.514%
2024-07-31	14.6160	15.920000	14.4360	15.2000	+3.996%	814,624	-15.789%
2024-07-30	14.8160	15.000000	13.7200	14.6160	+0.302%	438,930	-12.425%
2024-07-29	15.2000	15.552000	14.1400	14.5720	-1.594%	833,217	-12.160%
2024-07-26	13.3720	15.156000	13.2720	14.8080	+9.982%	1,094,579	-13.560%
2024-07-25	11.6200	13.796000	11.6000	13.4640	+11.089%	1,240,627	-4.932%
2024-07-24	11.8760	13.400000	11.7600	12.1200	+0.598%	904,228	+5.611%
2024-07-23	11.3480	12.288000	11.2000	12.0480	+5.278%	703,676	+6.242%
2024-07-22	11.7200	11.884000	10.9960	11.4440	+2.179%	708,889	+11.849%
2024-07-19	12.0000	12.232000	11.2000	11.2000	-7.621%	955,866	+14.286%
2024-07-18	13.2000	13.556000	12.0000	12.1240	-8.787%	863,157	+5.576%
2024-07-17	14.4000	14.772000	12.0000	13.2920	-5.057%	1,712,995	-3.701%
2024-07-16	11.9600	14.728000	11.6080	14.0000	+20.648%	2,624,272	-8.571%
2024-07-15	11.9240	12.072000	11.2000	11.6040	+0.694%	1,395,584	+10.307%
2024-07-12	12.8000	12.980000	11.5160	11.5240	-10.025%	1,531,099	+11.073%
2024-07-11	13.6000	13.992000	12.8000	12.8080	-1.507%	1,302,545	-0.062%
2024-07-10	12.4600	13.420000	12.0000	13.0040	+5.347%	1,479,352	-1.569%
2024-07-09	13.6000	13.776000	12.3440	12.3440	-9.369%	876,729	+3.694%
2024-07-08	13.3400	14.192000	13.0200	13.6200	+2.099%	1,078,484	-6.021%
2024-07-05	14.9200	15.072000	13.0000	13.3400	-11.185%	1,208,293	-4.048%
2024-07-03	13.7760	15.416000	13.6000	15.0200	+8.369%	1,090,391	-14.780%
2024-07-02	12.8000	13.960000	12.5680	13.8600	+7.209%	1,726,264	-7.648%
2024-07-01	13.6000	14.392000	11.7680	12.9280	-3.320%	1,671,666	-0.990%
2024-06-28	12.2400	14.412000	12.2400	13.3720	+8.118%	5,564,274	-4.278%
2024-06-27	10.8320	12.900000	10.5680	12.3680	+8.912%	3,147,234	+3.493%
2024-06-26	12.0000	12.160000	11.2560	11.3560	-11.309%	3,403,998	+12.716%
2024-06-25	14.3520	14.400000	12.0560	12.8040	-12.589%	4,054,190	-0.031%
2024-06-24	16.4000	17.460000	14.0000	14.6480	-13.713%	3,950,603	-12.616%
2024-06-21	16.3600	18.400000	16.0280	16.9760	+3.841%	1,639,448	-24.599%
2024-06-20	16.6400	16.964000	16.2000	16.3480	-2.922%	765,659	-21.703%
2024-06-18	16.8000	17.320000	16.5320	16.8400	-1.819%	713,874	-23.990%
2024-06-17	18.0000	18.552000	17.0040	17.1520	-4.648%	1,485,042	-25.373%
2024-06-14	18.4800	18.800000	16.9020	17.9880	-2.662%	1,030,924	-28.841%
2024-06-13	20.7000	20.796000	18.2600	18.4800	-8.983%	899,393	-30.736%
2024-06-12	21.5360	22.596000	20.0000	20.3040	-1.685%	986,858	-36.958%
2024-06-11	20.2000	20.900000	19.6840	20.6520	+1.037%	662,082	-38.021%
2024-06-10	20.8000	20.928000	19.9240	20.4400	-0.603%	547,599	-37.378%
2024-06-07	21.2680	21.396000	20.3400	20.5640	-6.527%	551,388	-37.755%
2024-06-06	20.8800	22.020000	20.0800	22.0000	+5.586%	634,949	-41.818%
2024-06-05	21.0000	21.196000	19.6960	20.8360	-1.531%	1,107,284	-38.568%
2024-06-04	21.8520	21.992000	20.8800	21.1600	-2.326%	927,741	-39.509%
2024-06-03	21.4000	23.240000	20.8520	21.6640	+2.479%	1,236,708	-40.916%
2024-05-31	22.3720	22.652000	20.2000	21.1400	-5.507%	1,806,334	-39.451%
2024-05-30	23.2000	23.288000	22.2400	22.3720	-0.250%	756,015	-42.786%
2024-05-29	24.5640	24.852000	22.0920	22.4280	-10.274%	1,446,970	-42.928%
2024-05-28	26.9640	27.160000	24.5560	24.9960	-5.476%	1,736,707	-48.792%
2024-05-24	26.2600	27.156000	25.2640	26.4440	+0.701%	1,114,586	-51.596%
2024-05-23	28.7960	28.796000	26.0440	26.2600	-6.348%	2,142,967	-51.257%
2024-05-22	29.5960	29.600000	27.6000	28.0400	-4.143%	1,185,362	-54.351%
2024-05-21	30.9640	30.964000	28.8400	29.2520	-4.542%	1,226,388	-56.242%
2024-05-20	33.2000	33.200000	30.0880	30.6440	-4.903%	1,048,663	-58.230%
2024-05-17	33.6000	34.776000	31.5600	32.2240	-3.981%	785,218	-60.278%
2024-05-16	32.9000	34.340000	32.1560	33.5600	-0.012%	805,696	-61.859%
2024-05-15	35.9200	37.264000	31.2000	33.5640	-2.747%	1,660,194	-61.864%
2024-05-14	33.1240	38.580000	32.7080	34.5120	+2.629%	1,809,617	-62.911%

.dark-mode .lTqJTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTqJTP{ color: #333333; background-color: white; border: 2px solid #333333; }DNAGinkgo Bioworks Holdings, Inc.stock NYSE

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE