Dark

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE

At Close

Dec 24, 2025 12:59:52 PM EST

8.94USD+1.938%(+0.17)401,065

8.92Bid 8.94Ask 0.02Spread

Pre-market

Dec 24, 2025 9:28:30 AM EST

8.70USD-0.798%(-0.07)5,324

After-hours

Dec 24, 2025 4:29:30 PM EST

8.97USD+0.336%(+0.03)4,150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	8.6300	8.960000	8.5500	8.9400	+1.938%	464,838	0.000%
2025-12-23	8.8000	9.000000	8.5200	8.7700	-0.228%	853,509	+1.938%
2025-12-22	8.2100	9.120000	8.1700	8.7900	+8.519%	1,032,784	+1.706%
2025-12-19	8.3000	8.420000	8.0700	8.1000	-1.699%	2,392,408	+10.370%
2025-12-18	8.5600	8.900000	8.1800	8.2400	0.000%	1,042,435	+8.495%
2025-12-17	8.2600	8.600000	8.1700	8.2400	-0.242%	782,466	+8.495%
2025-12-16	8.5300	8.820000	8.2400	8.2600	-4.729%	1,054,382	+8.232%
2025-12-15	9.3700	9.370000	8.6400	8.6700	-7.173%	1,039,613	+3.114%
2025-12-12	9.9100	10.080000	9.3200	9.3400	-5.657%	893,432	-4.283%
2025-12-11	9.7800	9.979900	9.3900	9.9000	+1.227%	975,414	-9.697%
2025-12-10	9.5400	10.050000	9.3400	9.7800	+2.301%	1,104,345	-8.589%
2025-12-09	9.3300	9.860000	9.2700	9.5600	+1.702%	952,260	-6.485%
2025-12-08	9.5800	9.609800	9.2200	9.4000	+1.622%	997,451	-4.894%
2025-12-05	9.9000	9.950000	9.0127	9.2500	+0.434%	1,420,103	-3.351%
2025-12-04	8.9400	9.414400	8.7500	9.2100	+2.220%	949,827	-2.932%
2025-12-03	8.6200	9.030000	8.6200	9.0100	+4.889%	987,775	-0.777%
2025-12-02	8.6600	8.925000	8.5600	8.5900	-0.694%	667,872	+4.075%
2025-12-01	8.8500	9.060000	8.6100	8.6500	-6.789%	877,753	+3.353%
2025-11-28	9.1200	9.380000	9.0500	9.2800	+1.866%	446,102	-3.664%
2025-11-26	8.7700	9.320000	8.6310	9.1100	+4.592%	930,347	-1.866%
2025-11-25	8.6100	8.855000	8.4100	8.7100	+1.161%	849,362	+2.641%
2025-11-24	8.2600	8.610000	8.1500	8.6100	+5.386%	1,372,393	+3.833%
2025-11-21	7.9000	8.459900	7.8200	8.1700	+4.476%	1,047,198	+9.425%
2025-11-20	8.1900	8.536500	7.7232	7.8200	-1.138%	1,059,417	+14.322%
2025-11-19	7.8100	8.065000	7.6300	7.9100	+1.022%	1,034,830	+13.021%
2025-11-18	7.6400	7.955000	7.3600	7.8300	+0.643%	1,238,360	+14.176%
2025-11-17	7.9500	8.150000	7.7100	7.7800	-3.113%	1,032,102	+14.910%
2025-11-14	7.6700	8.270000	7.6500	8.0300	+0.375%	1,126,967	+11.333%
2025-11-13	8.1700	8.200000	7.9100	8.0000	-4.306%	1,491,363	+11.750%
2025-11-12	8.5000	8.770000	8.3200	8.3600	-1.182%	1,302,769	+6.938%
2025-11-11	8.7700	8.770000	8.2700	8.4600	-3.535%	1,305,209	+5.674%
2025-11-10	9.3400	9.359900	8.6900	8.7700	-2.011%	1,455,402	+1.938%
2025-11-07	10.2900	10.650000	8.6400	8.9500	-20.796%	2,962,986	-0.112%
2025-11-06	11.6000	11.600000	11.0100	11.3000	-2.502%	1,260,883	-20.885%
2025-11-05	11.6800	11.680000	11.1900	11.5900	0.000%	1,166,585	-22.865%
2025-11-04	12.1000	12.446500	11.5550	11.5900	-9.382%	1,441,812	-22.865%
2025-11-03	13.0000	13.079900	12.4601	12.7900	-1.540%	1,239,797	-30.102%
2025-10-31	12.1300	13.180000	12.1006	12.9900	+8.160%	1,310,916	-31.178%
2025-10-30	12.0000	12.520000	11.8277	12.0100	-1.477%	854,707	-25.562%
2025-10-29	12.7800	12.820000	12.1100	12.1900	-4.317%	1,044,237	-26.661%
2025-10-28	13.3800	13.380000	12.6500	12.7400	-4.854%	992,158	-29.827%
2025-10-27	13.7300	13.750000	13.0000	13.3900	-1.326%	1,016,845	-33.234%
2025-10-24	13.6900	13.768500	13.2800	13.5700	+2.725%	1,170,436	-34.119%
2025-10-23	12.9300	13.410000	12.8046	13.2100	+3.365%	1,131,308	-32.324%
2025-10-22	12.7800	13.080000	12.0600	12.7800	-2.666%	1,564,242	-30.047%
2025-10-21	13.6000	13.760000	13.0920	13.1300	-3.668%	965,877	-31.912%
2025-10-20	13.8000	14.244900	13.5300	13.6300	+2.868%	1,102,498	-34.409%
2025-10-17	14.8600	15.091500	13.1600	13.2500	-12.368%	1,782,791	-32.528%
2025-10-16	16.2500	16.500000	14.9900	15.1200	-4.485%	1,624,547	-40.873%
2025-10-15	14.3000	16.090000	14.2576	15.8300	+12.349%	1,995,193	-43.525%
2025-10-14	12.7400	14.515000	12.4400	14.0900	+7.067%	1,378,209	-36.551%
2025-10-13	13.9900	14.099100	13.1500	13.1600	-2.663%	1,276,636	-32.067%
2025-10-10	15.3700	15.623000	13.5000	13.5200	-11.286%	1,789,725	-33.876%
2025-10-09	16.0800	16.215000	14.9000	15.2400	-5.283%	1,767,647	-41.339%
2025-10-08	15.2100	17.580000	15.0700	16.0900	+8.570%	3,164,394	-44.438%
2025-10-07	15.0500	15.440000	14.6300	14.8200	-0.336%	1,646,366	-39.676%
2025-10-06	16.2200	16.460000	14.8203	14.8700	-7.869%	1,809,706	-39.879%
2025-10-03	16.2000	16.820000	15.8600	16.1400	+1.064%	2,567,742	-44.610%
2025-10-02	14.9700	16.420000	14.9100	15.9700	+8.862%	2,100,742	-44.020%
2025-10-01	14.3700	15.600000	14.0600	14.6700	+0.617%	2,244,085	-39.059%
2025-09-30	13.0300	14.620000	12.9400	14.5800	+10.204%	2,886,485	-38.683%
2025-09-29	11.7300	13.305000	11.5900	13.2300	+15.043%	2,454,007	-32.426%
2025-09-26	11.2500	11.500000	10.9700	11.5000	+2.222%	1,052,605	-22.261%
2025-09-25	11.0600	11.510600	10.8200	11.2500	-2.428%	1,076,178	-20.533%
2025-09-24	12.4200	12.663600	11.5300	11.5300	-6.640%	1,020,917	-22.463%
2025-09-23	12.2400	12.845000	12.0100	12.3500	+2.660%	1,775,081	-27.611%
2025-09-22	11.2800	12.320000	11.1300	12.0300	+5.805%	1,349,054	-25.686%
2025-09-19	11.4700	11.680000	11.1011	11.3700	-0.438%	1,549,519	-21.372%
2025-09-18	11.1500	11.890000	11.1500	11.4200	+3.162%	1,188,602	-21.716%
2025-09-17	10.6300	11.540000	10.5550	11.0700	+4.139%	1,736,876	-19.241%
2025-09-16	10.1500	10.760000	9.8700	10.6300	+3.505%	1,105,673	-15.898%
2025-09-15	10.1300	10.440000	9.9700	10.2700	+2.597%	1,304,667	-12.950%
2025-09-12	10.5000	10.500000	9.9500	10.0100	-4.119%	1,470,369	-10.689%
2025-09-11	10.2500	10.770000	10.1500	10.4400	+1.458%	1,985,968	-14.368%
2025-09-10	10.8000	11.154800	10.1100	10.2900	-4.368%	1,693,889	-13.120%
2025-09-09	11.0900	11.300000	10.7150	10.7600	-3.843%	1,332,901	-16.914%
2025-09-08	11.2400	11.315000	10.8300	11.1900	+0.359%	1,373,230	-20.107%
2025-09-05	11.1100	11.330000	10.5100	11.1500	-4.538%	2,092,009	-19.821%
2025-09-04	11.3300	11.970000	11.0400	11.6800	+3.089%	1,172,253	-23.459%
2025-09-03	11.4000	11.420000	11.0100	11.3300	+2.813%	1,488,328	-21.094%
2025-09-02	12.0850	12.580000	10.9500	11.0200	-13.023%	2,740,829	-18.875%
2025-08-29	12.1300	13.085000	11.9001	12.6700	+4.108%	2,039,508	-29.440%
2025-08-28	12.4600	12.570000	11.9200	12.1700	-1.457%	1,626,728	-26.541%
2025-08-27	12.5900	12.755300	12.0000	12.3500	-3.365%	1,464,188	-27.611%
2025-08-26	12.1000	12.810000	12.0502	12.7800	+6.058%	1,925,380	-30.047%
2025-08-25	12.3700	12.710000	12.0000	12.0500	-3.984%	1,209,590	-25.809%
2025-08-22	11.8000	12.870000	11.7150	12.5500	+6.718%	1,730,982	-28.765%
2025-08-21	11.5900	12.020000	11.3200	11.7600	+1.467%	1,022,340	-23.980%
2025-08-20	12.0200	12.190000	10.9550	11.5900	-2.931%	1,561,876	-22.865%
2025-08-19	13.5900	13.625000	11.9300	11.9400	-13.478%	1,836,586	-25.126%
2025-08-18	13.1600	14.199600	12.8700	13.8000	+4.704%	1,735,369	-35.217%
2025-08-15	13.0000	13.465000	12.4000	13.1800	+2.171%	1,341,766	-32.170%
2025-08-14	12.6800	13.350000	12.6000	12.9000	-2.715%	1,530,232	-30.698%
2025-08-13	11.6400	13.440000	11.4500	13.2600	+14.706%	2,440,717	-32.579%
2025-08-12	12.0400	12.350000	11.4100	11.5600	-2.775%	1,463,731	-22.664%
2025-08-11	12.4600	12.460000	11.6000	11.8900	-3.255%	1,526,617	-24.811%
2025-08-08	14.0500	14.050000	12.0900	12.2900	-8.692%	1,967,840	-27.258%
2025-08-07	14.0900	14.283500	13.1300	13.4600	-3.582%	1,512,217	-33.581%
2025-08-06	14.1000	14.260000	13.6420	13.9600	-2.241%	1,153,856	-35.960%
2025-08-05	13.5700	14.720700	13.3701	14.2800	+5.000%	1,868,333	-37.395%
2025-08-04	12.3400	13.660000	12.1250	13.6000	+11.567%	1,562,418	-34.265%
2025-08-01	12.4200	12.550000	11.7500	12.1900	-7.230%	1,359,222	-26.661%
2025-07-31	13.0000	13.626000	12.8200	13.1400	+2.019%	1,215,385	-31.963%
2025-07-30	13.0300	13.670000	12.7750	12.8800	-0.310%	1,288,208	-30.590%
2025-07-29	13.7700	13.813500	12.5600	12.9200	-7.450%	1,573,631	-30.805%
2025-07-28	14.2000	14.240000	13.6000	13.9600	0.000%	1,144,088	-35.960%
2025-07-25	15.0600	15.060000	13.4012	13.9600	-6.309%	1,543,026	-35.960%
2025-07-24	13.4700	15.480000	13.3600	14.9000	+5.375%	3,097,688	-40.000%
2025-07-23	13.7500	14.140000	13.0600	14.1400	+5.918%	2,947,676	-36.775%
2025-07-22	11.3400	13.550000	11.2800	13.3500	+17.933%	3,637,650	-33.034%
2025-07-21	10.5000	12.070000	10.3800	11.3200	+11.747%	2,602,582	-21.025%
2025-07-18	9.9700	10.439700	9.7800	10.1300	+3.791%	1,552,511	-11.747%
2025-07-17	9.7750	10.150000	9.5735	9.7600	+1.667%	1,227,189	-8.402%
2025-07-16	9.6800	10.090000	9.2700	9.6000	+1.803%	1,281,791	-6.875%
2025-07-15	10.1100	10.160000	9.3800	9.4300	-5.131%	1,408,167	-5.196%
2025-07-14	9.7800	10.241300	9.7500	9.9400	-0.401%	912,720	-10.060%
2025-07-11	10.3900	10.500000	9.9500	9.9800	-7.507%	1,537,286	-10.421%
2025-07-10	11.0900	11.535000	10.7300	10.7900	-2.529%	987,308	-17.146%
2025-07-09	11.1800	11.538400	10.7800	11.0700	-0.539%	1,029,064	-19.241%
2025-07-08	11.5701	11.640000	11.0100	11.1300	-1.938%	1,166,396	-19.677%
2025-07-07	12.2300	12.230000	11.0750	11.3500	-10.770%	1,731,386	-21.233%
2025-07-03	12.9800	13.330000	12.5900	12.7200	+0.474%	1,399,981	-29.717%
2025-07-02	11.3600	12.750000	11.2800	12.6600	+11.444%	1,844,016	-29.384%
2025-07-01	11.0200	11.730000	10.5500	11.3600	+0.978%	1,917,599	-21.303%
2025-06-30	9.7200	11.500000	9.6700	11.2500	+18.922%	2,797,222	-20.533%
2025-06-27	9.6100	9.960000	9.1000	9.4600	-1.561%	7,050,996	-5.497%
2025-06-26	9.3300	9.840000	9.1001	9.6100	+3.112%	1,152,604	-6.972%
2025-06-25	9.3100	9.430000	8.6600	9.3200	+1.415%	1,151,001	-4.077%
2025-06-24	8.6000	9.270000	8.6000	9.1900	+7.737%	1,523,409	-2.720%
2025-06-23	8.4300	9.030000	8.2422	8.5300	-0.467%	697,069	+4.807%
2025-06-20	8.6600	8.727600	8.2100	8.5700	-0.117%	991,008	+4.317%
2025-06-18	8.4600	9.010000	8.3300	8.5800	+0.351%	906,761	+4.196%
2025-06-17	9.0000	9.070000	8.5500	8.5500	-6.761%	924,278	+4.561%
2025-06-16	9.0400	9.340000	8.6301	9.1700	+2.573%	845,071	-2.508%
2025-06-13	8.9400	9.540000	8.8400	8.9400	-3.767%	953,634	0.000%
2025-06-12	9.5100	9.650000	8.9800	9.2900	-5.010%	1,196,379	-3.767%
2025-06-11	8.9300	10.020000	8.7300	9.7800	+15.059%	2,649,850	-8.589%
2025-06-10	7.9500	8.530000	7.8700	8.5000	+8.418%	1,259,988	+5.176%
2025-06-09	7.8300	8.000000	7.6300	7.8400	+3.294%	905,018	+14.031%
2025-06-06	7.3200	7.900000	7.3000	7.5900	+4.979%	1,512,626	+17.787%
2025-06-05	7.6000	7.640000	7.1400	7.2300	-4.365%	690,816	+23.651%
2025-06-04	7.5500	7.780000	7.4350	7.5600	+1.070%	706,019	+18.254%
2025-06-03	7.2700	7.510000	7.0800	7.4800	+4.909%	736,218	+19.519%
2025-06-02	6.9700	7.380000	6.9000	7.1300	+2.590%	901,635	+25.386%
2025-05-30	7.1200	7.170000	6.9000	6.9500	-4.138%	770,665	+28.633%
2025-05-29	7.6200	7.620000	7.2000	7.2500	-2.291%	667,061	+23.310%
2025-05-28	6.9600	7.590000	6.8900	7.4200	+9.278%	1,272,167	+20.485%
2025-05-27	7.2000	7.244000	6.7550	6.7900	-2.861%	1,242,645	+31.664%
2025-05-23	6.7500	7.090000	6.6900	6.9900	+2.044%	1,026,406	+27.897%
2025-05-22	7.3200	7.320000	6.6500	6.8500	-7.432%	2,049,646	+30.511%
2025-05-21	7.8600	7.945000	7.4000	7.4000	-7.384%	855,632	+20.811%
2025-05-20	8.1000	8.250000	7.8550	7.9900	-1.236%	734,783	+11.890%
2025-05-19	7.7000	8.090000	7.6950	8.0900	+2.018%	657,219	+10.507%
2025-05-16	7.7200	8.200000	7.5100	7.9300	+3.390%	822,626	+12.736%
2025-05-15	7.7300	7.760400	7.4142	7.6700	-2.043%	618,118	+16.558%
2025-05-14	8.0100	8.345000	7.6800	7.8300	-3.571%	1,092,428	+14.176%
2025-05-13	8.4000	8.400000	7.7900	8.1200	-2.286%	1,135,217	+10.099%
2025-05-12	8.1600	8.425000	7.8900	8.3100	+7.088%	1,064,034	+7.581%
2025-05-09	7.9700	8.070000	7.6200	7.7600	-1.398%	1,026,326	+15.206%
2025-05-08	7.4900	8.180000	7.1614	7.8700	+6.351%	1,883,075	+13.596%
2025-05-07	6.8300	7.590000	6.5100	7.4000	+14.729%	1,789,406	+20.811%
2025-05-06	6.7500	6.930000	6.4200	6.4500	-6.792%	1,079,821	+38.605%
2025-05-05	7.0000	7.130000	6.8000	6.9200	-1.705%	767,890	+29.191%
2025-05-02	7.1500	7.410000	7.0100	7.0400	+1.149%	1,050,594	+26.989%
2025-05-01	7.4700	7.710000	6.9600	6.9600	-5.563%	960,125	+28.448%
2025-04-30	7.1400	7.390000	6.9100	7.3700	-0.136%	1,237,192	+21.303%
2025-04-29	8.0300	8.030000	7.3600	7.3800	-7.980%	835,632	+21.138%
2025-04-28	7.9500	8.400000	7.7700	8.0200	+2.296%	1,068,477	+11.471%
2025-04-25	7.9200	7.950000	7.6050	7.8400	-0.381%	648,801	+14.031%
2025-04-24	7.6800	8.090000	7.4700	7.8700	+3.553%	1,108,220	+13.596%
2025-04-23	8.0500	8.470000	7.5900	7.6000	+0.796%	1,449,460	+17.632%
2025-04-22	7.4700	7.650000	7.1800	7.5400	+2.725%	954,457	+18.568%
2025-04-21	7.5000	7.647300	7.1250	7.3400	-6.497%	1,246,517	+21.798%
2025-04-17	8.0900	8.096100	7.2800	7.8500	-2.967%	1,143,657	+13.885%
2025-04-16	8.1700	8.581900	7.9701	8.0900	-1.939%	932,523	+10.507%
2025-04-15	8.3600	8.410000	7.9300	8.2500	-1.316%	1,068,881	+8.364%
2025-04-14	8.4100	8.690000	8.0029	8.3600	+2.956%	1,661,383	+6.938%
2025-04-11	7.5000	8.400000	7.2500	8.1200	+11.233%	3,133,465	+10.099%
2025-04-10	6.5250	7.480000	6.3800	7.3000	+7.670%	2,234,684	+22.466%
2025-04-09	5.7300	6.850000	5.7200	6.7800	+17.708%	1,874,300	+31.858%
2025-04-08	6.8000	6.843900	5.5700	5.7600	-10.140%	1,831,462	+55.208%
2025-04-07	5.1600	6.570000	5.0500	6.4100	+15.081%	2,209,897	+39.470%
2025-04-04	5.4800	5.591300	5.0000	5.5700	-2.281%	1,859,323	+60.503%
2025-04-03	5.5000	5.750000	5.4400	5.7000	-4.362%	1,451,357	+56.842%
2025-04-02	5.4500	6.195000	5.3500	5.9600	+5.300%	1,443,994	+50.000%
2025-04-01	5.6900	5.880000	5.4800	5.6600	-0.702%	1,397,972	+57.951%
2025-03-31	5.7300	5.880000	5.5200	5.7000	-6.863%	1,309,018	+56.842%
2025-03-28	6.5400	6.580000	6.1050	6.1200	-7.132%	1,499,116	+46.078%
2025-03-27	6.6300	6.810000	6.4900	6.5900	-0.902%	985,917	+35.660%
2025-03-26	7.1300	7.130000	6.5850	6.6500	-6.601%	1,163,190	+34.436%
2025-03-25	7.7500	7.770400	7.1000	7.1200	-7.532%	1,026,108	+25.562%
2025-03-24	7.5300	7.749900	7.3650	7.7000	+5.915%	944,652	+16.104%
2025-03-21	7.0000	7.370000	6.8900	7.2700	+1.395%	1,764,194	+22.971%
2025-03-20	7.4000	7.410000	7.0300	7.1700	-4.144%	771,107	+24.686%
2025-03-19	7.2700	7.740000	7.2500	7.4800	+2.747%	893,149	+19.519%
2025-03-18	7.8800	7.900000	7.2200	7.2800	-6.306%	942,271	+22.802%
2025-03-17	7.0200	8.020000	7.0000	7.7700	+11.478%	1,340,130	+15.058%
2025-03-14	6.7600	7.300000	6.6326	6.9700	+7.895%	1,442,179	+28.264%
2025-03-13	6.7700	6.900000	6.3300	6.4600	-2.857%	1,260,907	+38.390%
2025-03-12	7.2300	7.340000	6.6150	6.6500	-4.179%	1,485,236	+34.436%
2025-03-11	6.9800	7.080000	6.5850	6.9400	-0.144%	1,336,873	+28.818%
2025-03-10	7.3200	7.420000	6.7700	6.9500	-7.825%	1,340,184	+28.633%
2025-03-07	7.7500	7.780000	7.0800	7.5400	-3.457%	1,417,214	+18.568%
2025-03-06	7.9700	8.270000	7.7550	7.8100	-5.448%	1,329,353	+14.469%
2025-03-05	8.3300	8.400000	7.9500	8.2600	+1.724%	1,273,356	+8.232%
2025-03-04	7.7500	8.538000	7.5100	8.1200	+1.373%	2,164,740	+10.099%
2025-03-03	8.4250	8.855000	7.8900	8.0100	-2.791%	2,152,865	+11.610%
2025-02-28	8.3700	8.610000	7.9000	8.2400	-4.630%	2,251,743	+8.495%
2025-02-27	9.2600	9.420000	8.5250	8.6400	-5.159%	2,225,956	+3.472%
2025-02-26	8.8200	10.230000	8.5000	9.1100	-11.467%	3,970,629	-1.866%
2025-02-25	10.4000	10.560000	9.4250	10.2900	-1.625%	2,872,294	-13.120%
2025-02-24	10.7500	11.090000	9.7400	10.4600	-3.327%	2,504,040	-14.532%
2025-02-21	11.7000	12.256300	10.8100	10.8200	-5.337%	2,031,038	-17.375%
2025-02-20	12.5000	12.650000	11.2200	11.4300	-9.858%	2,270,648	-21.785%
2025-02-19	13.5800	14.330000	12.3500	12.6800	-7.916%	2,792,890	-29.495%
2025-02-18	15.2900	15.960000	13.6600	13.7700	-6.517%	2,017,227	-35.076%
2025-02-14	14.0000	15.330000	13.9200	14.7300	+8.708%	2,863,933	-39.308%
2025-02-13	12.6800	13.600000	12.0100	13.5500	+9.984%	1,314,736	-34.022%
2025-02-12	11.9700	12.350000	11.2100	12.3200	-0.485%	1,765,585	-27.435%
2025-02-11	13.2400	14.040000	12.1800	12.3800	-8.432%	1,456,426	-27.787%
2025-02-10	14.6000	14.680000	12.6900	13.5200	-5.123%	2,197,327	-33.876%
2025-02-07	13.9100	14.799900	13.2648	14.2500	+4.167%	1,718,498	-37.263%
2025-02-06	16.8500	16.850000	13.1800	13.6800	-16.381%	3,916,758	-34.649%
2025-02-05	14.4700	16.840000	13.9800	16.3600	+14.486%	2,989,053	-45.355%
2025-02-04	13.2900	14.370000	12.9600	14.2900	+11.206%	1,498,227	-37.439%
2025-02-03	12.3700	13.110000	11.8500	12.8500	-3.817%	1,106,719	-30.428%
2025-01-31	14.0800	14.610000	12.9300	13.3600	-3.954%	1,614,435	-33.084%
2025-01-30	12.4500	14.439900	12.2900	13.9100	+13.551%	1,539,572	-35.730%
2025-01-29	12.2700	12.930000	11.9300	12.2500	-0.244%	786,480	-27.020%
2025-01-28	11.9600	12.615000	11.5300	12.2800	+3.892%	858,746	-27.199%
2025-01-27	12.2800	12.348300	11.3501	11.8200	-7.800%	1,132,886	-24.365%
2025-01-24	13.3200	14.240000	12.6000	12.8200	-2.731%	1,571,639	-30.265%
2025-01-23	12.5000	13.205000	11.9301	13.1800	+2.171%	1,403,133	-32.170%
2025-01-22	11.6500	13.050000	11.6500	12.9000	+11.399%	2,001,727	-30.698%
2025-01-21	10.9900	12.330000	10.9700	11.5800	+6.925%	1,498,561	-22.798%
2025-01-17	10.3100	10.930000	9.9900	10.8300	+6.176%	1,190,551	-17.452%
2025-01-16	9.3000	10.330000	9.0206	10.2000	+9.677%	1,000,013	-12.353%
2025-01-15	9.1500	9.960000	9.0100	9.3000	+8.645%	1,246,058	-3.871%
2025-01-14	8.9900	9.490000	8.4400	8.5600	-3.386%	1,167,542	+4.439%
2025-01-13	9.3400	9.370000	8.5000	8.8600	-9.407%	1,654,337	+0.903%
2025-01-10	10.7800	10.805000	9.7600	9.7800	-11.971%	1,288,120	-8.589%
2025-01-08	10.8100	11.390000	10.5900	11.1100	-0.804%	1,413,280	-19.532%
2025-01-07	11.8100	12.750000	11.2000	11.2000	-3.863%	1,501,030	-20.179%
2025-01-06	11.7000	12.090000	11.4000	11.6500	+0.953%	887,445	-23.262%
2025-01-03	10.2100	11.870000	10.0300	11.5400	+12.916%	1,768,373	-22.530%
2025-01-02	10.0350	11.250000	9.9650	10.2200	+4.073%	1,783,077	-12.524%
2024-12-31	9.5300	10.450000	9.3300	9.8200	+4.025%	1,277,885	-8.961%
2024-12-30	9.3100	9.460000	8.6900	9.4400	-2.277%	1,354,494	-5.297%
2024-12-27	10.2400	10.370000	9.4900	9.6600	-5.479%	758,576	-7.453%
2024-12-26	9.0700	10.480000	8.9200	10.2200	+9.072%	1,098,042	-12.524%
2024-12-24	9.4600	9.680000	9.1500	9.3700	-0.951%	460,165	-4.589%
2024-12-23	10.1000	10.719800	9.0350	9.4600	-6.151%	1,907,171	-5.497%
2024-12-20	8.4600	10.533500	8.4000	10.0800	+15.332%	2,710,775	-11.310%
2024-12-19	9.0800	9.210000	8.4700	8.7400	-0.569%	1,333,729	+2.288%
2024-12-18	9.7600	9.920000	8.6000	8.7900	-8.533%	1,752,611	+1.706%
2024-12-17	9.3200	9.700000	9.0100	9.6100	+1.909%	1,359,137	-6.972%
2024-12-16	9.3500	10.010000	9.1200	9.4300	-0.106%	1,465,084	-5.196%
2024-12-13	10.2800	10.480000	9.2600	9.4400	-8.616%	1,500,700	-5.297%
2024-12-12	10.3800	10.740000	10.1100	10.3300	-3.458%	1,016,418	-13.456%
2024-12-11	11.3000	11.680000	10.6601	10.7000	-2.992%	1,336,674	-16.449%
2024-12-10	10.8200	11.475000	10.4808	11.0300	+3.084%	1,092,505	-18.948%
2024-12-09	11.8400	11.980000	10.5800	10.7000	-8.233%	1,671,588	-16.449%
2024-12-06	9.8000	11.929900	9.8000	11.6600	+20.579%	2,872,977	-23.328%
2024-12-05	10.3000	10.310000	9.3500	9.6700	-7.109%	1,565,514	-7.549%
2024-12-04	9.7100	10.480000	9.2300	10.4100	+6.989%	1,612,446	-14.121%
2024-12-03	9.5100	9.780000	9.1600	9.7300	+1.249%	1,351,111	-8.119%
2024-12-02	8.8000	9.735000	8.6900	9.6100	+10.460%	1,494,911	-6.972%
2024-11-29	8.4000	8.740000	8.1900	8.7000	+5.327%	547,421	+2.759%
2024-11-27	8.0800	8.350000	7.9700	8.2600	+3.899%	538,301	+8.232%
2024-11-26	8.0100	8.129900	7.6800	7.9500	-2.334%	840,763	+12.453%
2024-11-25	7.4100	8.140000	7.3550	8.1400	+13.370%	1,312,636	+9.828%
2024-11-22	6.6400	7.350000	6.5000	7.1800	+8.953%	1,193,706	+24.513%
2024-11-21	6.4600	6.700000	6.2600	6.5900	+3.616%	773,412	+35.660%
2024-11-20	6.4600	6.570000	6.2100	6.3600	-1.395%	986,561	+40.566%
2024-11-19	6.2300	6.677188	6.1200	6.4500	+1.896%	1,306,522	+38.605%
2024-11-18	6.4300	6.550000	6.0904	6.3300	-0.628%	1,748,782	+41.232%
2024-11-15	7.2100	7.210000	6.0100	6.3700	-12.859%	3,008,390	+40.345%
2024-11-14	8.8700	9.040000	7.1600	7.3100	-15.000%	2,464,034	+22.298%
2024-11-13	9.0900	10.070000	8.2800	8.6000	+2.503%	3,450,940	+3.953%
2024-11-12	8.5200	8.780000	8.3000	8.3900	-4.224%	1,476,443	+6.555%
2024-11-11	8.6700	8.990000	8.4150	8.7600	+3.180%	1,182,889	+2.055%
2024-11-08	8.3000	8.560000	8.1300	8.4900	+1.313%	543,061	+5.300%
2024-11-07	8.3900	8.510000	8.1400	8.3800	+0.842%	580,443	+6.683%
2024-11-06	8.2000	8.600000	7.8800	8.3100	+4.005%	837,943	+7.581%
2024-11-05	7.5300	8.030000	7.5300	7.9900	+4.718%	917,426	+11.890%
2024-11-04	7.7200	7.890000	7.4300	7.6300	-1.548%	668,947	+17.169%
2024-11-01	7.7400	7.980000	7.6547	7.7500	+1.706%	424,843	+15.355%
2024-10-31	7.7800	7.820000	7.5000	7.6200	-2.806%	628,618	+17.323%
2024-10-30	7.9600	8.390000	7.8400	7.8400	-2.122%	494,906	+14.031%
2024-10-29	8.1700	8.250000	7.9400	8.0100	-3.144%	514,612	+11.610%
2024-10-28	8.3000	8.699900	8.1100	8.2700	+1.348%	571,792	+8.102%
2024-10-25	7.9900	8.320000	7.7500	8.1600	+2.771%	891,795	+9.559%
2024-10-24	9.2500	9.280000	7.8300	7.9400	-12.265%	1,639,203	+12.594%
2024-10-23	9.2700	9.750000	8.8200	9.0500	-3.518%	1,169,520	-1.215%
2024-10-22	8.8500	9.510000	8.6800	9.3800	+5.157%	959,857	-4.691%
2024-10-21	8.8700	9.140000	8.6299	8.9200	+0.450%	694,960	+0.224%
2024-10-18	8.4800	8.960000	8.3800	8.8800	+5.967%	1,032,032	+0.676%
2024-10-17	8.3000	8.490000	8.0300	8.3800	+1.330%	709,253	+6.683%
2024-10-16	7.9400	8.280000	7.6213	8.2700	+6.162%	878,130	+8.102%
2024-10-15	7.2400	7.950000	7.1400	7.7900	+7.005%	833,909	+14.763%
2024-10-14	7.3100	7.580000	7.1600	7.2800	-0.682%	598,230	+22.802%
2024-10-11	7.0800	7.450000	7.0209	7.3300	+2.089%	891,154	+21.965%
2024-10-10	7.8100	7.815000	7.0602	7.1800	-9.229%	1,417,226	+24.513%
2024-10-09	8.2700	8.499900	7.8147	7.9100	-5.156%	629,950	+13.021%
2024-10-08	8.2300	8.600000	8.1200	8.3400	-0.239%	529,577	+7.194%
2024-10-07	8.3600	8.480000	8.0200	8.3600	+0.360%	649,738	+6.938%
2024-10-04	8.2800	8.610000	8.1200	8.3300	+2.586%	1,127,813	+7.323%
2024-10-03	7.6100	8.150000	7.5200	8.1200	+5.318%	669,457	+10.099%
2024-10-02	7.5400	7.720000	7.3600	7.7100	+1.447%	627,381	+15.953%
2024-10-01	8.1500	8.170000	7.4202	7.6000	-6.748%	1,062,523	+17.632%
2024-09-30	8.0100	8.400000	7.9100	8.1500	+0.742%	808,957	+9.693%
2024-09-27	7.8600	8.200000	7.7300	8.0900	+5.065%	721,146	+10.507%
2024-09-26	7.9700	8.165000	7.4200	7.7000	-0.773%	1,187,957	+16.104%
2024-09-25	8.0200	8.420000	7.7400	7.7600	-3.841%	1,199,681	+15.206%
2024-09-24	7.9500	8.400000	7.9000	8.0700	+3.065%	1,537,988	+10.781%
2024-09-23	7.9300	7.990000	7.3700	7.8300	-2.247%	1,697,475	+14.176%
2024-09-20	8.3100	8.490000	7.7350	8.0100	-3.610%	3,382,761	+11.610%
2024-09-19	7.7800	8.709300	7.6300	8.3100	+12.146%	3,096,650	+7.581%
2024-09-18	6.9500	7.800000	6.8100	7.4100	+8.811%	2,833,568	+20.648%
2024-09-17	6.3700	7.530000	6.2750	6.8100	+9.310%	3,313,674	+31.278%
2024-09-16	6.3100	6.690000	6.0350	6.2300	-1.424%	1,852,694	+43.499%
2024-09-13	6.3000	6.520000	6.2092	6.3200	+0.797%	2,128,584	+41.456%
2024-09-12	6.3200	6.325000	6.0200	6.2700	+0.481%	1,099,892	+42.584%
2024-09-11	5.8500	6.240000	5.7600	6.2400	+6.122%	1,393,577	+43.269%
2024-09-10	5.4200	5.920000	5.2600	5.8800	+9.701%	1,707,915	+52.041%
2024-09-09	5.6900	5.720000	5.2900	5.3600	-5.133%	2,097,016	+66.791%
2024-09-06	6.0600	6.150000	5.6400	5.6500	-7.980%	1,956,619	+58.230%
2024-09-05	6.2400	6.448800	6.0800	6.1400	-1.603%	1,111,000	+45.603%
2024-09-04	6.0000	6.527600	6.0000	6.2400	+2.295%	1,572,634	+43.269%
2024-09-03	6.5700	6.681900	6.0100	6.1000	-8.819%	1,920,840	+46.557%
2024-08-30	7.2400	7.260000	6.6400	6.6900	-5.642%	1,450,008	+33.632%
2024-08-29	7.1900	7.500000	7.0300	7.0900	+0.141%	759,627	+26.093%
2024-08-28	7.4500	7.650000	7.0500	7.0800	-5.976%	1,504,527	+26.271%
2024-08-27	7.7700	7.959900	7.2600	7.5300	-4.442%	2,732,049	+18.725%
2024-08-26	8.1900	8.190000	7.7800	7.8800	-3.313%	1,793,516	+13.452%
2024-08-23	8.4008	8.780000	8.0450	8.1500	-1.807%	1,379,018	+9.693%
2024-08-22	9.1500	9.200000	8.0800	8.3000	-10.849%	2,724,922	+7.711%
2024-08-21	7.7000	9.330000	7.5050	9.3100	+20.752%	3,441,818	-3.974%
2024-08-20	9.3200	9.320000	7.2900	7.7100	-17.628%	3,828,865	+15.953%
2024-08-19	9.2200	9.400000	8.4480	9.3600	+5.643%	1,312,383	-4.487%
2024-08-16	9.9000	9.960000	8.4000	8.8600	-13.001%	1,851,497	+0.903%
2024-08-15	9.4000	10.280000	9.3204	10.1840	+5.207%	1,271,152	-12.215%
2024-08-14	11.1680	11.200000	8.8800	9.6800	-13.848%	1,480,834	-7.645%
2024-08-13	10.4200	11.400000	10.4000	11.2360	+7.214%	668,346	-20.434%
2024-08-12	10.6600	11.400000	10.0000	10.4800	-3.035%	598,075	-14.695%
2024-08-09	12.4000	13.044000	10.6200	10.8080	-5.458%	1,178,656	-17.283%
2024-08-08	11.9200	12.396000	11.3600	11.4320	+4.155%	771,061	-21.798%
2024-08-07	11.5800	12.180000	10.9760	10.9760	-4.590%	1,224,349	-18.550%
2024-08-06	12.0000	12.592000	11.2400	11.5040	-5.332%	1,019,102	-22.288%
2024-08-05	10.8000	12.460000	10.2200	12.1520	-3.433%	1,379,482	-26.432%
2024-08-02	13.6000	13.664000	11.1560	12.5840	-14.973%	2,450,874	-28.957%
2024-08-01	15.1440	16.392000	14.0720	14.8000	-2.632%	1,294,338	-39.595%
2024-07-31	14.6160	15.920000	14.4360	15.2000	+3.996%	814,624	-41.184%
2024-07-30	14.8160	15.000000	13.7200	14.6160	+0.302%	438,930	-38.834%
2024-07-29	15.2000	15.552000	14.1400	14.5720	-1.594%	833,217	-38.649%
2024-07-26	13.3720	15.156000	13.2720	14.8080	+9.982%	1,094,579	-39.627%
2024-07-25	11.6200	13.796000	11.6000	13.4640	+11.089%	1,240,627	-33.601%
2024-07-24	11.8760	13.400000	11.7600	12.1200	+0.598%	904,228	-26.238%
2024-07-23	11.3480	12.288000	11.2000	12.0480	+5.278%	703,676	-25.797%
2024-07-22	11.7200	11.884000	10.9960	11.4440	+2.179%	708,889	-21.880%
2024-07-19	12.0000	12.232000	11.2000	11.2000	-7.621%	955,866	-20.179%
2024-07-18	13.2000	13.556000	12.0000	12.1240	-8.787%	863,157	-26.262%
2024-07-17	14.4000	14.772000	12.0000	13.2920	-5.057%	1,712,995	-32.741%
2024-07-16	11.9600	14.728000	11.6080	14.0000	+20.648%	2,624,272	-36.143%
2024-07-15	11.9240	12.072000	11.2000	11.6040	+0.694%	1,395,584	-22.958%
2024-07-12	12.8000	12.980000	11.5160	11.5240	-10.025%	1,531,099	-22.423%
2024-07-11	13.6000	13.992000	12.8000	12.8080	-1.507%	1,302,545	-30.200%
2024-07-10	12.4600	13.420000	12.0000	13.0040	+5.347%	1,479,352	-31.252%
2024-07-09	13.6000	13.776000	12.3440	12.3440	-9.369%	876,729	-27.576%
2024-07-08	13.3400	14.192000	13.0200	13.6200	+2.099%	1,078,484	-34.361%

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

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE