Dark

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE

At Close

Aug 29, 2025 3:59:53 PM EDT

12.67USD+4.108%(+0.50)2,039,508

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:14:30 AM EDT

12.08USD-0.703%(-0.09)2,100

After-hours

Aug 29, 2025 4:45:30 PM EDT

12.51USD-1.263%(-0.16)1,542

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	12.1300	13.085000	11.9001	12.6700	+4.108%	2,039,508	0.000%
2025-08-28	12.4600	12.570000	11.9200	12.1700	-1.457%	1,626,728	+4.108%
2025-08-27	12.5900	12.755300	12.0000	12.3500	-3.365%	1,464,188	+2.591%
2025-08-26	12.1000	12.810000	12.0502	12.7800	+6.058%	1,925,380	-0.861%
2025-08-25	12.3700	12.710000	12.0000	12.0500	-3.984%	1,209,590	+5.145%
2025-08-22	11.8000	12.870000	11.7150	12.5500	+6.718%	1,730,982	+0.956%
2025-08-21	11.5900	12.020000	11.3200	11.7600	+1.467%	1,022,340	+7.738%
2025-08-20	12.0200	12.190000	10.9550	11.5900	-2.931%	1,561,876	+9.318%
2025-08-19	13.5900	13.625000	11.9300	11.9400	-13.478%	1,836,586	+6.114%
2025-08-18	13.1600	14.199600	12.8700	13.8000	+4.704%	1,735,369	-8.188%
2025-08-15	13.0000	13.465000	12.4000	13.1800	+2.171%	1,341,766	-3.869%
2025-08-14	12.6800	13.350000	12.6000	12.9000	-2.715%	1,530,232	-1.783%
2025-08-13	11.6400	13.440000	11.4500	13.2600	+14.706%	2,440,717	-4.449%
2025-08-12	12.0400	12.350000	11.4100	11.5600	-2.775%	1,463,731	+9.602%
2025-08-11	12.4600	12.460000	11.6000	11.8900	-3.255%	1,526,617	+6.560%
2025-08-08	14.0500	14.050000	12.0900	12.2900	-8.692%	1,967,840	+3.092%
2025-08-07	14.0900	14.283500	13.1300	13.4600	-3.582%	1,512,217	-5.869%
2025-08-06	14.1000	14.260000	13.6420	13.9600	-2.241%	1,153,856	-9.241%
2025-08-05	13.5700	14.720700	13.3701	14.2800	+5.000%	1,868,333	-11.275%
2025-08-04	12.3400	13.660000	12.1250	13.6000	+11.567%	1,562,418	-6.838%
2025-08-01	12.4200	12.550000	11.7500	12.1900	-7.230%	1,359,222	+3.938%
2025-07-31	13.0000	13.626000	12.8200	13.1400	+2.019%	1,215,385	-3.577%
2025-07-30	13.0300	13.670000	12.7750	12.8800	-0.310%	1,288,208	-1.630%
2025-07-29	13.7700	13.813500	12.5600	12.9200	-7.450%	1,573,631	-1.935%
2025-07-28	14.2000	14.240000	13.6000	13.9600	0.000%	1,144,088	-9.241%
2025-07-25	15.0600	15.060000	13.4012	13.9600	-6.309%	1,543,026	-9.241%
2025-07-24	13.4700	15.480000	13.3600	14.9000	+5.375%	3,097,688	-14.966%
2025-07-23	13.7500	14.140000	13.0600	14.1400	+5.918%	2,947,676	-10.396%
2025-07-22	11.3400	13.550000	11.2800	13.3500	+17.933%	3,637,650	-5.094%
2025-07-21	10.5000	12.070000	10.3800	11.3200	+11.747%	2,602,582	+11.926%
2025-07-18	9.9700	10.439700	9.7800	10.1300	+3.791%	1,552,511	+25.074%
2025-07-17	9.7750	10.150000	9.5735	9.7600	+1.667%	1,227,189	+29.816%
2025-07-16	9.6800	10.090000	9.2700	9.6000	+1.803%	1,281,791	+31.979%
2025-07-15	10.1100	10.160000	9.3800	9.4300	-5.131%	1,408,167	+34.358%
2025-07-14	9.7800	10.241300	9.7500	9.9400	-0.401%	912,720	+27.465%
2025-07-11	10.3900	10.500000	9.9500	9.9800	-7.507%	1,537,286	+26.954%
2025-07-10	11.0900	11.535000	10.7300	10.7900	-2.529%	987,308	+17.424%
2025-07-09	11.1800	11.538400	10.7800	11.0700	-0.539%	1,029,064	+14.453%
2025-07-08	11.5701	11.640000	11.0100	11.1300	-1.938%	1,166,396	+13.836%
2025-07-07	12.2300	12.230000	11.0750	11.3500	-10.770%	1,731,386	+11.630%
2025-07-03	12.9800	13.330000	12.5900	12.7200	+0.474%	1,399,981	-0.393%
2025-07-02	11.3600	12.750000	11.2800	12.6600	+11.444%	1,844,016	+0.079%
2025-07-01	11.0200	11.730000	10.5500	11.3600	+0.978%	1,917,599	+11.532%
2025-06-30	9.7200	11.500000	9.6700	11.2500	+18.922%	2,797,222	+12.622%
2025-06-27	9.6100	9.960000	9.1000	9.4600	-1.561%	7,050,996	+33.932%
2025-06-26	9.3300	9.840000	9.1001	9.6100	+3.112%	1,152,604	+31.842%
2025-06-25	9.3100	9.430000	8.6600	9.3200	+1.415%	1,151,001	+35.944%
2025-06-24	8.6000	9.270000	8.6000	9.1900	+7.737%	1,523,409	+37.867%
2025-06-23	8.4300	9.030000	8.2422	8.5300	-0.467%	697,069	+48.535%
2025-06-20	8.6600	8.727600	8.2100	8.5700	-0.117%	991,008	+47.841%
2025-06-18	8.4600	9.010000	8.3300	8.5800	+0.351%	906,761	+47.669%
2025-06-17	9.0000	9.070000	8.5500	8.5500	-6.761%	924,278	+48.187%
2025-06-16	9.0400	9.340000	8.6301	9.1700	+2.573%	845,071	+38.168%
2025-06-13	8.9400	9.540000	8.8400	8.9400	-3.767%	953,634	+41.723%
2025-06-12	9.5100	9.650000	8.9800	9.2900	-5.010%	1,196,379	+36.383%
2025-06-11	8.9300	10.020000	8.7300	9.7800	+15.059%	2,649,850	+29.550%
2025-06-10	7.9500	8.530000	7.8700	8.5000	+8.418%	1,259,988	+49.059%
2025-06-09	7.8300	8.000000	7.6300	7.8400	+3.294%	905,018	+61.607%
2025-06-06	7.3200	7.900000	7.3000	7.5900	+4.979%	1,512,626	+66.930%
2025-06-05	7.6000	7.640000	7.1400	7.2300	-4.365%	690,816	+75.242%
2025-06-04	7.5500	7.780000	7.4350	7.5600	+1.070%	706,019	+67.593%
2025-06-03	7.2700	7.510000	7.0800	7.4800	+4.909%	736,218	+69.385%
2025-06-02	6.9700	7.380000	6.9000	7.1300	+2.590%	901,635	+77.700%
2025-05-30	7.1200	7.170000	6.9000	6.9500	-4.138%	770,665	+82.302%
2025-05-29	7.6200	7.620000	7.2000	7.2500	-2.291%	667,061	+74.759%
2025-05-28	6.9600	7.590000	6.8900	7.4200	+9.278%	1,272,167	+70.755%
2025-05-27	7.2000	7.244000	6.7550	6.7900	-2.861%	1,242,645	+86.598%
2025-05-23	6.7500	7.090000	6.6900	6.9900	+2.044%	1,026,406	+81.259%
2025-05-22	7.3200	7.320000	6.6500	6.8500	-7.432%	2,049,646	+84.964%
2025-05-21	7.8600	7.945000	7.4000	7.4000	-7.384%	855,632	+71.216%
2025-05-20	8.1000	8.250000	7.8550	7.9900	-1.236%	734,783	+58.573%
2025-05-19	7.7000	8.090000	7.6950	8.0900	+2.018%	657,219	+56.613%
2025-05-16	7.7200	8.200000	7.5100	7.9300	+3.390%	822,626	+59.773%
2025-05-15	7.7300	7.760400	7.4142	7.6700	-2.043%	618,118	+65.189%
2025-05-14	8.0100	8.345000	7.6800	7.8300	-3.571%	1,092,428	+61.814%
2025-05-13	8.4000	8.400000	7.7900	8.1200	-2.286%	1,135,217	+56.034%
2025-05-12	8.1600	8.425000	7.8900	8.3100	+7.088%	1,064,034	+52.467%
2025-05-09	7.9700	8.070000	7.6200	7.7600	-1.398%	1,026,326	+63.273%
2025-05-08	7.4900	8.180000	7.1614	7.8700	+6.351%	1,883,075	+60.991%
2025-05-07	6.8300	7.590000	6.5100	7.4000	+14.729%	1,789,406	+71.216%
2025-05-06	6.7500	6.930000	6.4200	6.4500	-6.792%	1,079,821	+96.434%
2025-05-05	7.0000	7.130000	6.8000	6.9200	-1.705%	767,890	+83.092%
2025-05-02	7.1500	7.410000	7.0100	7.0400	+1.149%	1,050,594	+79.972%
2025-05-01	7.4700	7.710000	6.9600	6.9600	-5.563%	960,125	+82.040%
2025-04-30	7.1400	7.390000	6.9100	7.3700	-0.136%	1,237,192	+71.913%
2025-04-29	8.0300	8.030000	7.3600	7.3800	-7.980%	835,632	+71.680%
2025-04-28	7.9500	8.400000	7.7700	8.0200	+2.296%	1,068,477	+57.980%
2025-04-25	7.9200	7.950000	7.6050	7.8400	-0.381%	648,801	+61.607%
2025-04-24	7.6800	8.090000	7.4700	7.8700	+3.553%	1,108,220	+60.991%
2025-04-23	8.0500	8.470000	7.5900	7.6000	+0.796%	1,449,460	+66.711%
2025-04-22	7.4700	7.650000	7.1800	7.5400	+2.725%	954,457	+68.037%
2025-04-21	7.5000	7.647300	7.1250	7.3400	-6.497%	1,246,517	+72.616%
2025-04-17	8.0900	8.096100	7.2800	7.8500	-2.967%	1,143,657	+61.401%
2025-04-16	8.1700	8.581900	7.9701	8.0900	-1.939%	932,523	+56.613%
2025-04-15	8.3600	8.410000	7.9300	8.2500	-1.316%	1,068,881	+53.576%
2025-04-14	8.4100	8.690000	8.0029	8.3600	+2.956%	1,661,383	+51.555%
2025-04-11	7.5000	8.400000	7.2500	8.1200	+11.233%	3,133,465	+56.034%
2025-04-10	6.5250	7.480000	6.3800	7.3000	+7.670%	2,234,684	+73.562%
2025-04-09	5.7300	6.850000	5.7200	6.7800	+17.708%	1,874,300	+86.873%
2025-04-08	6.8000	6.843900	5.5700	5.7600	-10.140%	1,831,462	+119.965%
2025-04-07	5.1600	6.570000	5.0500	6.4100	+15.081%	2,209,897	+97.660%
2025-04-04	5.4800	5.591300	5.0000	5.5700	-2.281%	1,859,323	+127.469%
2025-04-03	5.5000	5.750000	5.4400	5.7000	-4.362%	1,451,357	+122.281%
2025-04-02	5.4500	6.195000	5.3500	5.9600	+5.300%	1,443,994	+112.584%
2025-04-01	5.6900	5.880000	5.4800	5.6600	-0.702%	1,397,972	+123.852%
2025-03-31	5.7300	5.880000	5.5200	5.7000	-6.863%	1,309,018	+122.281%
2025-03-28	6.5400	6.580000	6.1050	6.1200	-7.132%	1,499,116	+107.026%
2025-03-27	6.6300	6.810000	6.4900	6.5900	-0.902%	985,917	+92.261%
2025-03-26	7.1300	7.130000	6.5850	6.6500	-6.601%	1,163,190	+90.526%
2025-03-25	7.7500	7.770400	7.1000	7.1200	-7.532%	1,026,108	+77.949%
2025-03-24	7.5300	7.749900	7.3650	7.7000	+5.915%	944,652	+64.545%
2025-03-21	7.0000	7.370000	6.8900	7.2700	+1.395%	1,764,194	+74.278%
2025-03-20	7.4000	7.410000	7.0300	7.1700	-4.144%	771,107	+76.709%
2025-03-19	7.2700	7.740000	7.2500	7.4800	+2.747%	893,149	+69.385%
2025-03-18	7.8800	7.900000	7.2200	7.2800	-6.306%	942,271	+74.038%
2025-03-17	7.0200	8.020000	7.0000	7.7700	+11.478%	1,340,130	+63.063%
2025-03-14	6.7600	7.300000	6.6326	6.9700	+7.895%	1,442,179	+81.779%
2025-03-13	6.7700	6.900000	6.3300	6.4600	-2.857%	1,260,907	+96.130%
2025-03-12	7.2300	7.340000	6.6150	6.6500	-4.179%	1,485,236	+90.526%
2025-03-11	6.9800	7.080000	6.5850	6.9400	-0.144%	1,336,873	+82.565%
2025-03-10	7.3200	7.420000	6.7700	6.9500	-7.825%	1,340,184	+82.302%
2025-03-07	7.7500	7.780000	7.0800	7.5400	-3.457%	1,417,214	+68.037%
2025-03-06	7.9700	8.270000	7.7550	7.8100	-5.448%	1,329,353	+62.228%
2025-03-05	8.3300	8.400000	7.9500	8.2600	+1.724%	1,273,356	+53.390%
2025-03-04	7.7500	8.538000	7.5100	8.1200	+1.373%	2,164,740	+56.034%
2025-03-03	8.4250	8.855000	7.8900	8.0100	-2.791%	2,152,865	+58.177%
2025-02-28	8.3700	8.610000	7.9000	8.2400	-4.630%	2,251,743	+53.762%
2025-02-27	9.2600	9.420000	8.5250	8.6400	-5.159%	2,225,956	+46.644%
2025-02-26	8.8200	10.230000	8.5000	9.1100	-11.467%	3,970,629	+39.078%
2025-02-25	10.4000	10.560000	9.4250	10.2900	-1.625%	2,872,294	+23.129%
2025-02-24	10.7500	11.090000	9.7400	10.4600	-3.327%	2,504,040	+21.128%
2025-02-21	11.7000	12.256300	10.8100	10.8200	-5.337%	2,031,038	+17.098%
2025-02-20	12.5000	12.650000	11.2200	11.4300	-9.858%	2,270,648	+10.849%
2025-02-19	13.5800	14.330000	12.3500	12.6800	-7.916%	2,792,890	-0.079%
2025-02-18	15.2900	15.960000	13.6600	13.7700	-6.517%	2,017,227	-7.988%
2025-02-14	14.0000	15.330000	13.9200	14.7300	+8.708%	2,863,933	-13.985%
2025-02-13	12.6800	13.600000	12.0100	13.5500	+9.984%	1,314,736	-6.494%
2025-02-12	11.9700	12.350000	11.2100	12.3200	-0.485%	1,765,585	+2.841%
2025-02-11	13.2400	14.040000	12.1800	12.3800	-8.432%	1,456,426	+2.342%
2025-02-10	14.6000	14.680000	12.6900	13.5200	-5.123%	2,197,327	-6.287%
2025-02-07	13.9100	14.799900	13.2648	14.2500	+4.167%	1,718,498	-11.088%
2025-02-06	16.8500	16.850000	13.1800	13.6800	-16.381%	3,916,758	-7.383%
2025-02-05	14.4700	16.840000	13.9800	16.3600	+14.486%	2,989,053	-22.555%
2025-02-04	13.2900	14.370000	12.9600	14.2900	+11.206%	1,498,227	-11.337%
2025-02-03	12.3700	13.110000	11.8500	12.8500	-3.817%	1,106,719	-1.401%
2025-01-31	14.0800	14.610000	12.9300	13.3600	-3.954%	1,614,435	-5.165%
2025-01-30	12.4500	14.439900	12.2900	13.9100	+13.551%	1,539,572	-8.914%
2025-01-29	12.2700	12.930000	11.9300	12.2500	-0.244%	786,480	+3.429%
2025-01-28	11.9600	12.615000	11.5300	12.2800	+3.892%	858,746	+3.176%
2025-01-27	12.2800	12.348300	11.3501	11.8200	-7.800%	1,132,886	+7.191%
2025-01-24	13.3200	14.240000	12.6000	12.8200	-2.731%	1,571,639	-1.170%
2025-01-23	12.5000	13.205000	11.9301	13.1800	+2.171%	1,403,133	-3.869%
2025-01-22	11.6500	13.050000	11.6500	12.9000	+11.399%	2,001,727	-1.783%
2025-01-21	10.9900	12.330000	10.9700	11.5800	+6.925%	1,498,561	+9.413%
2025-01-17	10.3100	10.930000	9.9900	10.8300	+6.176%	1,190,551	+16.990%
2025-01-16	9.3000	10.330000	9.0206	10.2000	+9.677%	1,000,013	+24.216%
2025-01-15	9.1500	9.960000	9.0100	9.3000	+8.645%	1,246,058	+36.237%
2025-01-14	8.9900	9.490000	8.4400	8.5600	-3.386%	1,167,542	+48.014%
2025-01-13	9.3400	9.370000	8.5000	8.8600	-9.407%	1,654,337	+43.002%
2025-01-10	10.7800	10.805000	9.7600	9.7800	-11.971%	1,288,120	+29.550%
2025-01-08	10.8100	11.390000	10.5900	11.1100	-0.804%	1,413,280	+14.041%
2025-01-07	11.8100	12.750000	11.2000	11.2000	-3.863%	1,501,030	+13.125%
2025-01-06	11.7000	12.090000	11.4000	11.6500	+0.953%	887,445	+8.755%
2025-01-03	10.2100	11.870000	10.0300	11.5400	+12.916%	1,768,373	+9.792%
2025-01-02	10.0350	11.250000	9.9650	10.2200	+4.073%	1,783,077	+23.973%
2024-12-31	9.5300	10.450000	9.3300	9.8200	+4.025%	1,277,885	+29.022%
2024-12-30	9.3100	9.460000	8.6900	9.4400	-2.277%	1,354,494	+34.216%
2024-12-27	10.2400	10.370000	9.4900	9.6600	-5.479%	758,576	+31.159%
2024-12-26	9.0700	10.480000	8.9200	10.2200	+9.072%	1,098,042	+23.973%
2024-12-24	9.4600	9.680000	9.1500	9.3700	-0.951%	460,165	+35.219%
2024-12-23	10.1000	10.719800	9.0350	9.4600	-6.151%	1,907,171	+33.932%
2024-12-20	8.4600	10.533500	8.4000	10.0800	+15.332%	2,710,775	+25.694%
2024-12-19	9.0800	9.210000	8.4700	8.7400	-0.569%	1,333,729	+44.966%
2024-12-18	9.7600	9.920000	8.6000	8.7900	-8.533%	1,752,611	+44.141%
2024-12-17	9.3200	9.700000	9.0100	9.6100	+1.909%	1,359,137	+31.842%
2024-12-16	9.3500	10.010000	9.1200	9.4300	-0.106%	1,465,084	+34.358%
2024-12-13	10.2800	10.480000	9.2600	9.4400	-8.616%	1,500,700	+34.216%
2024-12-12	10.3800	10.740000	10.1100	10.3300	-3.458%	1,016,418	+22.652%
2024-12-11	11.3000	11.680000	10.6601	10.7000	-2.992%	1,336,674	+18.411%
2024-12-10	10.8200	11.475000	10.4808	11.0300	+3.084%	1,092,505	+14.869%
2024-12-09	11.8400	11.980000	10.5800	10.7000	-8.233%	1,671,588	+18.411%
2024-12-06	9.8000	11.929900	9.8000	11.6600	+20.579%	2,872,977	+8.662%
2024-12-05	10.3000	10.310000	9.3500	9.6700	-7.109%	1,565,514	+31.024%
2024-12-04	9.7100	10.480000	9.2300	10.4100	+6.989%	1,612,446	+21.710%
2024-12-03	9.5100	9.780000	9.1600	9.7300	+1.249%	1,351,111	+30.216%
2024-12-02	8.8000	9.735000	8.6900	9.6100	+10.460%	1,494,911	+31.842%
2024-11-29	8.4000	8.740000	8.1900	8.7000	+5.327%	547,421	+45.632%
2024-11-27	8.0800	8.350000	7.9700	8.2600	+3.899%	538,301	+53.390%
2024-11-26	8.0100	8.129900	7.6800	7.9500	-2.334%	840,763	+59.371%
2024-11-25	7.4100	8.140000	7.3550	8.1400	+13.370%	1,312,636	+55.651%
2024-11-22	6.6400	7.350000	6.5000	7.1800	+8.953%	1,193,706	+76.462%
2024-11-21	6.4600	6.700000	6.2600	6.5900	+3.616%	773,412	+92.261%
2024-11-20	6.4600	6.570000	6.2100	6.3600	-1.395%	986,561	+99.214%
2024-11-19	6.2300	6.677188	6.1200	6.4500	+1.896%	1,306,522	+96.434%
2024-11-18	6.4300	6.550000	6.0904	6.3300	-0.628%	1,748,782	+100.158%
2024-11-15	7.2100	7.210000	6.0100	6.3700	-12.859%	3,008,390	+98.901%
2024-11-14	8.8700	9.040000	7.1600	7.3100	-15.000%	2,464,034	+73.324%
2024-11-13	9.0900	10.070000	8.2800	8.6000	+2.503%	3,450,940	+47.326%
2024-11-12	8.5200	8.780000	8.3000	8.3900	-4.224%	1,476,443	+51.013%
2024-11-11	8.6700	8.990000	8.4150	8.7600	+3.180%	1,182,889	+44.635%
2024-11-08	8.3000	8.560000	8.1300	8.4900	+1.313%	543,061	+49.234%
2024-11-07	8.3900	8.510000	8.1400	8.3800	+0.842%	580,443	+51.193%
2024-11-06	8.2000	8.600000	7.8800	8.3100	+4.005%	837,943	+52.467%
2024-11-05	7.5300	8.030000	7.5300	7.9900	+4.718%	917,426	+58.573%
2024-11-04	7.7200	7.890000	7.4300	7.6300	-1.548%	668,947	+66.055%
2024-11-01	7.7400	7.980000	7.6547	7.7500	+1.706%	424,843	+63.484%
2024-10-31	7.7800	7.820000	7.5000	7.6200	-2.806%	628,618	+66.273%
2024-10-30	7.9600	8.390000	7.8400	7.8400	-2.122%	494,906	+61.607%
2024-10-29	8.1700	8.250000	7.9400	8.0100	-3.144%	514,612	+58.177%
2024-10-28	8.3000	8.699900	8.1100	8.2700	+1.348%	571,792	+53.204%
2024-10-25	7.9900	8.320000	7.7500	8.1600	+2.771%	891,795	+55.270%
2024-10-24	9.2500	9.280000	7.8300	7.9400	-12.265%	1,639,203	+59.572%
2024-10-23	9.2700	9.750000	8.8200	9.0500	-3.518%	1,169,520	+40.000%
2024-10-22	8.8500	9.510000	8.6800	9.3800	+5.157%	959,857	+35.075%
2024-10-21	8.8700	9.140000	8.6299	8.9200	+0.450%	694,960	+42.040%
2024-10-18	8.4800	8.960000	8.3800	8.8800	+5.967%	1,032,032	+42.680%
2024-10-17	8.3000	8.490000	8.0300	8.3800	+1.330%	709,253	+51.193%
2024-10-16	7.9400	8.280000	7.6213	8.2700	+6.162%	878,130	+53.204%
2024-10-15	7.2400	7.950000	7.1400	7.7900	+7.005%	833,909	+62.644%
2024-10-14	7.3100	7.580000	7.1600	7.2800	-0.682%	598,230	+74.038%
2024-10-11	7.0800	7.450000	7.0209	7.3300	+2.089%	891,154	+72.851%
2024-10-10	7.8100	7.815000	7.0602	7.1800	-9.229%	1,417,226	+76.462%
2024-10-09	8.2700	8.499900	7.8147	7.9100	-5.156%	629,950	+60.177%
2024-10-08	8.2300	8.600000	8.1200	8.3400	-0.239%	529,577	+51.918%
2024-10-07	8.3600	8.480000	8.0200	8.3600	+0.360%	649,738	+51.555%
2024-10-04	8.2800	8.610000	8.1200	8.3300	+2.586%	1,127,813	+52.101%
2024-10-03	7.6100	8.150000	7.5200	8.1200	+5.318%	669,457	+56.034%
2024-10-02	7.5400	7.720000	7.3600	7.7100	+1.447%	627,381	+64.332%
2024-10-01	8.1500	8.170000	7.4202	7.6000	-6.748%	1,062,523	+66.711%
2024-09-30	8.0100	8.400000	7.9100	8.1500	+0.742%	808,957	+55.460%
2024-09-27	7.8600	8.200000	7.7300	8.0900	+5.065%	721,146	+56.613%
2024-09-26	7.9700	8.165000	7.4200	7.7000	-0.773%	1,187,957	+64.545%
2024-09-25	8.0200	8.420000	7.7400	7.7600	-3.841%	1,199,681	+63.273%
2024-09-24	7.9500	8.400000	7.9000	8.0700	+3.065%	1,537,988	+57.001%
2024-09-23	7.9300	7.990000	7.3700	7.8300	-2.247%	1,697,475	+61.814%
2024-09-20	8.3100	8.490000	7.7350	8.0100	-3.610%	3,382,761	+58.177%
2024-09-19	7.7800	8.709300	7.6300	8.3100	+12.146%	3,096,650	+52.467%
2024-09-18	6.9500	7.800000	6.8100	7.4100	+8.811%	2,833,568	+70.985%
2024-09-17	6.3700	7.530000	6.2750	6.8100	+9.310%	3,313,674	+86.050%
2024-09-16	6.3100	6.690000	6.0350	6.2300	-1.424%	1,852,694	+103.371%
2024-09-13	6.3000	6.520000	6.2092	6.3200	+0.797%	2,128,584	+100.475%
2024-09-12	6.3200	6.325000	6.0200	6.2700	+0.481%	1,099,892	+102.073%
2024-09-11	5.8500	6.240000	5.7600	6.2400	+6.122%	1,393,577	+103.045%
2024-09-10	5.4200	5.920000	5.2600	5.8800	+9.701%	1,707,915	+115.476%
2024-09-09	5.6900	5.720000	5.2900	5.3600	-5.133%	2,097,016	+136.381%
2024-09-06	6.0600	6.150000	5.6400	5.6500	-7.980%	1,956,619	+124.248%
2024-09-05	6.2400	6.448800	6.0800	6.1400	-1.603%	1,111,000	+106.352%
2024-09-04	6.0000	6.527600	6.0000	6.2400	+2.295%	1,572,634	+103.045%
2024-09-03	6.5700	6.681900	6.0100	6.1000	-8.819%	1,920,840	+107.705%
2024-08-30	7.2400	7.260000	6.6400	6.6900	-5.642%	1,450,008	+89.387%
2024-08-29	7.1900	7.500000	7.0300	7.0900	+0.141%	759,627	+78.702%
2024-08-28	7.4500	7.650000	7.0500	7.0800	-5.976%	1,504,527	+78.955%
2024-08-27	7.7700	7.959900	7.2600	7.5300	-4.442%	2,732,049	+68.260%
2024-08-26	8.1900	8.190000	7.7800	7.8800	-3.313%	1,793,516	+60.787%
2024-08-23	8.4008	8.780000	8.0450	8.1500	-1.807%	1,379,018	+55.460%
2024-08-22	9.1500	9.200000	8.0800	8.3000	-10.849%	2,724,922	+52.651%
2024-08-21	7.7000	9.330000	7.5050	9.3100	+20.752%	3,441,818	+36.090%
2024-08-20	9.3200	9.320000	7.2900	7.7100	-17.628%	3,828,865	+64.332%
2024-08-19	9.2200	9.400000	8.4480	9.3600	+5.643%	1,312,383	+35.363%
2024-08-16	9.9000	9.960000	8.4000	8.8600	-13.001%	1,851,497	+43.002%
2024-08-15	9.4000	10.280000	9.3204	10.1840	+5.207%	1,271,152	+24.411%
2024-08-14	11.1680	11.200000	8.8800	9.6800	-13.848%	1,480,834	+30.888%
2024-08-13	10.4200	11.400000	10.4000	11.2360	+7.214%	668,346	+12.763%
2024-08-12	10.6600	11.400000	10.0000	10.4800	-3.035%	598,075	+20.897%
2024-08-09	12.4000	13.044000	10.6200	10.8080	-5.458%	1,178,656	+17.228%
2024-08-08	11.9200	12.396000	11.3600	11.4320	+4.155%	771,061	+10.829%
2024-08-07	11.5800	12.180000	10.9760	10.9760	-4.590%	1,224,349	+15.434%
2024-08-06	12.0000	12.592000	11.2400	11.5040	-5.332%	1,019,102	+10.136%
2024-08-05	10.8000	12.460000	10.2200	12.1520	-3.433%	1,379,482	+4.263%
2024-08-02	13.6000	13.664000	11.1560	12.5840	-14.973%	2,450,874	+0.683%
2024-08-01	15.1440	16.392000	14.0720	14.8000	-2.632%	1,294,338	-14.392%
2024-07-31	14.6160	15.920000	14.4360	15.2000	+3.996%	814,624	-16.645%
2024-07-30	14.8160	15.000000	13.7200	14.6160	+0.302%	438,930	-13.314%
2024-07-29	15.2000	15.552000	14.1400	14.5720	-1.594%	833,217	-13.052%
2024-07-26	13.3720	15.156000	13.2720	14.8080	+9.982%	1,094,579	-14.438%
2024-07-25	11.6200	13.796000	11.6000	13.4640	+11.089%	1,240,627	-5.897%
2024-07-24	11.8760	13.400000	11.7600	12.1200	+0.598%	904,228	+4.538%
2024-07-23	11.3480	12.288000	11.2000	12.0480	+5.278%	703,676	+5.163%
2024-07-22	11.7200	11.884000	10.9960	11.4440	+2.179%	708,889	+10.713%
2024-07-19	12.0000	12.232000	11.2000	11.2000	-7.621%	955,866	+13.125%
2024-07-18	13.2000	13.556000	12.0000	12.1240	-8.787%	863,157	+4.503%
2024-07-17	14.4000	14.772000	12.0000	13.2920	-5.057%	1,712,995	-4.680%
2024-07-16	11.9600	14.728000	11.6080	14.0000	+20.648%	2,624,272	-9.500%
2024-07-15	11.9240	12.072000	11.2000	11.6040	+0.694%	1,395,584	+9.186%
2024-07-12	12.8000	12.980000	11.5160	11.5240	-10.025%	1,531,099	+9.944%
2024-07-11	13.6000	13.992000	12.8000	12.8080	-1.507%	1,302,545	-1.077%
2024-07-10	12.4600	13.420000	12.0000	13.0040	+5.347%	1,479,352	-2.568%
2024-07-09	13.6000	13.776000	12.3440	12.3440	-9.369%	876,729	+2.641%
2024-07-08	13.3400	14.192000	13.0200	13.6200	+2.099%	1,078,484	-6.975%
2024-07-05	14.9200	15.072000	13.0000	13.3400	-11.185%	1,208,293	-5.022%
2024-07-03	13.7760	15.416000	13.6000	15.0200	+8.369%	1,090,391	-15.646%
2024-07-02	12.8000	13.960000	12.5680	13.8600	+7.209%	1,726,264	-8.586%
2024-07-01	13.6000	14.392000	11.7680	12.9280	-3.320%	1,671,666	-1.996%
2024-06-28	12.2400	14.412000	12.2400	13.3720	+8.118%	5,564,274	-5.250%
2024-06-27	10.8320	12.900000	10.5680	12.3680	+8.912%	3,147,234	+2.442%
2024-06-26	12.0000	12.160000	11.2560	11.3560	-11.309%	3,403,998	+11.571%
2024-06-25	14.3520	14.400000	12.0560	12.8040	-12.589%	4,054,190	-1.047%
2024-06-24	16.4000	17.460000	14.0000	14.6480	-13.713%	3,950,603	-13.504%
2024-06-21	16.3600	18.400000	16.0280	16.9760	+3.841%	1,639,448	-25.365%
2024-06-20	16.6400	16.964000	16.2000	16.3480	-2.922%	765,659	-22.498%
2024-06-18	16.8000	17.320000	16.5320	16.8400	-1.819%	713,874	-24.762%
2024-06-17	18.0000	18.552000	17.0040	17.1520	-4.648%	1,485,042	-26.131%
2024-06-14	18.4800	18.800000	16.9020	17.9880	-2.662%	1,030,924	-29.564%
2024-06-13	20.7000	20.796000	18.2600	18.4800	-8.983%	899,393	-31.439%
2024-06-12	21.5360	22.596000	20.0000	20.3040	-1.685%	986,858	-37.599%
2024-06-11	20.2000	20.900000	19.6840	20.6520	+1.037%	662,082	-38.650%
2024-06-10	20.8000	20.928000	19.9240	20.4400	-0.603%	547,599	-38.014%
2024-06-07	21.2680	21.396000	20.3400	20.5640	-6.527%	551,388	-38.387%
2024-06-06	20.8800	22.020000	20.0800	22.0000	+5.586%	634,949	-42.409%
2024-06-05	21.0000	21.196000	19.6960	20.8360	-1.531%	1,107,284	-39.192%
2024-06-04	21.8520	21.992000	20.8800	21.1600	-2.326%	927,741	-40.123%
2024-06-03	21.4000	23.240000	20.8520	21.6640	+2.479%	1,236,708	-41.516%
2024-05-31	22.3720	22.652000	20.2000	21.1400	-5.507%	1,806,334	-40.066%
2024-05-30	23.2000	23.288000	22.2400	22.3720	-0.250%	756,015	-43.367%
2024-05-29	24.5640	24.852000	22.0920	22.4280	-10.274%	1,446,970	-43.508%
2024-05-28	26.9640	27.160000	24.5560	24.9960	-5.476%	1,736,707	-49.312%
2024-05-24	26.2600	27.156000	25.2640	26.4440	+0.701%	1,114,586	-52.087%
2024-05-23	28.7960	28.796000	26.0440	26.2600	-6.348%	2,142,967	-51.752%
2024-05-22	29.5960	29.600000	27.6000	28.0400	-4.143%	1,185,362	-54.815%
2024-05-21	30.9640	30.964000	28.8400	29.2520	-4.542%	1,226,388	-56.687%
2024-05-20	33.2000	33.200000	30.0880	30.6440	-4.903%	1,048,663	-58.654%
2024-05-17	33.6000	34.776000	31.5600	32.2240	-3.981%	785,218	-60.681%
2024-05-16	32.9000	34.340000	32.1560	33.5600	-0.012%	805,696	-62.247%
2024-05-15	35.9200	37.264000	31.2000	33.5640	-2.747%	1,660,194	-62.251%
2024-05-14	33.1240	38.580000	32.7080	34.5120	+2.629%	1,809,617	-63.288%
2024-05-13	30.9600	35.200000	30.4360	33.6280	+10.488%	1,764,857	-62.323%
2024-05-10	31.8800	33.104000	28.8080	30.4360	-17.293%	3,111,942	-58.372%
2024-05-09	36.3960	38.536000	35.3200	36.8000	+2.977%	1,513,854	-65.571%
2024-05-08	36.8880	38.084000	35.2000	35.7360	-4.347%	1,123,600	-64.546%
2024-05-07	40.0000	40.400000	37.2000	37.3600	-5.475%	1,210,031	-66.087%
2024-05-06	39.1400	41.200000	38.4400	39.5240	+3.466%	768,147	-67.944%
2024-05-03	36.3600	40.000000	35.5960	38.2000	+10.905%	1,363,527	-66.832%
2024-05-02	35.1240	36.400000	32.8000	34.4440	+2.256%	1,243,878	-63.216%
2024-05-01	35.3840	36.768000	31.6280	33.6840	-5.499%	2,154,502	-62.386%
2024-04-30	39.2000	40.400000	35.6400	35.6440	-9.972%	1,654,056	-64.454%
2024-04-29	34.4040	45.200000	34.4000	39.5920	+15.080%	1,872,594	-67.999%
2024-04-26	31.1280	34.800000	30.2040	34.4040	+10.595%	1,780,563	-63.173%
2024-04-25	32.8400	32.840000	29.6120	31.1080	-8.052%	1,819,759	-59.271%
2024-04-24	35.6000	35.800000	32.6720	33.8320	-2.837%	1,136,728	-62.550%
2024-04-23	33.4000	37.312000	33.4000	34.8200	+3.287%	1,390,262	-63.613%
2024-04-22	34.0280	34.860000	32.4000	33.7120	-2.555%	1,293,486	-62.417%
2024-04-19	36.5400	37.548000	34.0400	34.5960	-6.457%	973,109	-63.377%
2024-04-18	34.6400	38.164000	34.0800	36.9840	+6.081%	981,858	-65.742%
2024-04-17	36.7080	37.920000	34.0000	34.8640	-4.587%	1,093,785	-63.659%
2024-04-16	37.6000	38.392000	36.1320	36.5400	-3.842%	751,224	-65.326%
2024-04-15	41.2000	41.200000	37.0000	38.0000	-5.941%	1,100,787	-66.658%
2024-04-12	42.4000	42.800000	40.4000	40.4000	-3.810%	354,208	-68.639%
2024-04-11	44.8000	46.000000	39.7120	42.0000	-6.250%	1,273,530	-69.833%
2024-04-10	44.0000	45.600000	43.6000	44.8000	-3.448%	392,259	-71.719%
2024-04-09	44.4000	47.600000	44.4000	46.4000	+4.505%	509,450	-72.694%
2024-04-08	42.8000	44.800000	42.8000	44.4000	+2.778%	364,546	-71.464%
2024-04-05	42.4000	44.000000	42.0000	43.2000	+0.935%	402,826	-70.671%
2024-04-04	44.0000	45.200000	42.8000	42.8000	-1.835%	381,299	-70.397%
2024-04-03	42.0000	44.800000	41.2000	43.6000	+3.810%	425,206	-70.940%
2024-04-02	44.0000	44.400000	41.2000	42.0000	-6.250%	677,891	-69.833%
2024-04-01	47.2000	47.600000	43.2000	44.8000	-3.448%	446,697	-71.719%
2024-03-28	44.4000	48.000000	44.0000	46.4000	+5.455%	653,326	-72.694%
2024-03-27	42.8000	45.200000	42.4000	44.0000	+2.804%	413,730	-71.205%
2024-03-26	43.6000	44.800000	42.8000	42.8000	-1.835%	282,765	-70.397%
2024-03-25	42.8000	44.000000	42.4000	43.6000	+1.869%	282,150	-70.940%
2024-03-22	44.8000	45.200000	42.8000	42.8000	-6.140%	332,024	-70.397%
2024-03-21	46.8000	47.600000	44.4000	45.6000	-0.870%	326,260	-72.215%
2024-03-20	42.8000	46.800000	42.4000	46.0000	+5.505%	385,321	-72.457%
2024-03-19	43.2000	44.400000	42.8000	43.6000	0.000%	405,796	-70.940%
2024-03-18	42.8000	44.400000	41.2000	43.6000	+0.926%	528,586	-70.940%
2024-03-15	42.8000	44.400000	42.4000	43.2000	+1.887%	1,045,201	-70.671%
2024-03-14	46.8000	46.800000	42.0000	42.4000	-9.402%	1,030,771	-70.118%
2024-03-13	47.2000	49.200000	46.4000	46.8000	0.000%	391,088	-72.927%
2024-03-12	48.8000	48.800000	46.8000	46.8000	-4.098%	537,330	-72.927%
2024-03-11	48.4000	50.400000	47.6000	48.8000	0.000%	459,850	-74.037%

.dark-mode .Vk1sZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vk1sZt{ color: #333333; background-color: white; border: 2px solid #333333; }DNAGinkgo Bioworks Holdings, Inc.stock NYSE

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE