Dark

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE

At Close

Sep 22, 2026 4:00:00 PM EDT

9.35USD+17.168%(+1.37)3,325,474

7.74Bid 11.02Ask 3.28Spread

Pre-market

Sep 22, 2026 9:20:30 AM EDT

7.85USD-1.629%(-0.13)1,723

After-hours

Sep 22, 2026 4:52:30 PM EDT

9.25USD-1.070%(-0.10)4,960

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	7.8200	9.7800	7.7800	9.3500	+17.168%	3,325,474	0.000%
2026-09-21	8.0500	8.1256	7.6700	7.9800	+1.269%	1,653,358	+17.168%
2026-09-18	7.8300	7.9800	7.4950	7.8800	+0.510%	1,763,194	+18.655%
2026-09-17	7.2900	8.1400	7.2091	7.8400	+11.048%	2,660,072	+19.260%
2026-09-16	7.1000	7.3909	6.9500	7.0600	+1.001%	976,218	+32.436%
2026-09-15	6.9500	7.1800	6.9100	6.9900	-0.285%	734,927	+33.763%
2026-09-14	6.6600	7.1400	6.6600	7.0100	+3.852%	1,030,286	+33.381%
2026-09-11	6.8000	6.8300	6.5200	6.7500	-0.442%	932,656	+38.519%
2026-09-10	6.7200	6.8500	6.5900	6.7800	-0.147%	679,471	+37.906%
2026-09-09	6.8300	6.9300	6.7200	6.7900	-2.161%	894,183	+37.703%
2026-09-08	7.0000	7.0600	6.7500	6.9400	-0.144%	1,078,729	+34.726%
2026-09-04	6.8000	6.9700	6.7400	6.9500	0.000%	656,660	+34.532%
2026-09-03	7.1600	7.2200	6.7600	6.9500	-1.138%	860,360	+34.532%
2026-09-02	6.9200	7.2986	6.7700	7.0300	+1.443%	1,269,794	+33.001%
2026-09-01	6.6600	6.9850	6.6200	6.9300	+1.762%	1,810,570	+34.921%
2026-08-31	6.9000	6.9600	6.6700	6.8100	-2.155%	1,209,393	+37.298%
2026-08-28	7.2300	7.2850	6.9100	6.9600	-4.132%	1,263,559	+34.339%
2026-08-27	7.3400	7.4300	7.1700	7.2600	+0.415%	757,662	+28.788%
2026-08-26	7.3300	7.4700	7.1900	7.2300	-4.111%	628,790	+29.322%
2026-08-25	6.9400	7.6300	6.8600	7.5400	+11.209%	1,681,927	+24.005%
2026-08-24	7.2500	7.3050	6.7500	6.7800	-8.378%	1,076,637	+37.906%
2026-08-21	7.0900	7.4200	6.8200	7.4000	+6.322%	1,437,059	+26.351%
2026-08-20	7.4500	7.6450	6.9250	6.9600	-9.728%	1,420,138	+34.339%
2026-08-19	6.9800	7.7485	6.9500	7.7100	+18.070%	2,466,726	+21.271%
2026-08-18	6.7200	6.8750	6.4700	6.5300	-5.636%	1,115,198	+43.185%
2026-08-17	6.7000	6.9900	6.6200	6.9200	+1.915%	690,126	+35.116%
2026-08-14	7.2000	7.2000	6.7750	6.7900	-6.215%	1,451,275	+37.703%
2026-08-13	7.3100	7.5500	7.1900	7.2400	+0.416%	1,118,587	+29.144%
2026-08-12	7.5500	7.5500	7.2000	7.2100	-3.995%	1,064,661	+29.681%
2026-08-11	7.6900	7.7700	7.3500	7.5100	-1.830%	1,348,492	+24.501%
2026-08-10	7.7900	8.2700	7.6100	7.6500	-4.015%	1,324,659	+22.222%
2026-08-07	8.3100	8.3700	7.4900	7.9700	-6.235%	1,653,600	+17.315%
2026-08-06	9.1300	9.2400	8.3600	8.5000	-9.285%	1,734,515	+10.000%
2026-08-05	9.2900	9.6500	9.2300	9.3700	0.000%	990,369	-0.213%
2026-08-04	8.9100	9.4150	8.9100	9.3700	+4.810%	1,065,073	-0.213%
2026-08-03	8.1300	9.0300	8.0500	8.9400	+10.507%	1,421,386	+4.586%
2026-07-31	8.1400	8.2800	7.8400	8.0900	0.000%	629,872	+15.575%
2026-07-30	7.7600	8.1600	7.6100	8.0900	+6.168%	641,619	+15.575%
2026-07-29	7.6400	8.0200	7.5200	7.6200	-1.039%	760,885	+22.703%
2026-07-28	7.3600	7.7450	7.2200	7.7000	+3.356%	834,223	+21.429%
2026-07-27	7.5400	7.6300	7.3450	7.4500	+1.223%	576,452	+25.503%
2026-07-24	7.9800	8.0200	7.3400	7.3600	-7.188%	771,289	+27.038%
2026-07-23	7.7100	8.0400	7.6800	7.9300	+1.277%	763,256	+17.907%
2026-07-22	7.7500	8.0200	7.7400	7.8300	-0.760%	604,326	+19.413%
2026-07-21	7.5500	7.9700	7.4300	7.8900	+4.503%	704,070	+18.504%
2026-07-20	7.8800	7.9300	7.5450	7.5500	-4.551%	877,915	+23.841%
2026-07-17	8.0000	8.1150	7.6950	7.9100	-4.584%	1,158,383	+18.205%
2026-07-16	8.9000	9.0000	8.2200	8.2900	-7.889%	1,244,286	+12.786%
2026-07-15	9.0900	9.2100	8.8700	9.0000	-0.442%	607,204	+3.889%
2026-07-14	9.1000	9.2000	8.8600	9.0400	-0.110%	703,171	+3.429%
2026-07-13	8.8700	9.3250	8.8600	9.0500	-0.440%	655,152	+3.315%
2026-07-10	9.7300	9.8050	8.8400	9.0900	-6.578%	1,085,057	+2.860%
2026-07-09	9.1950	9.7750	9.1000	9.7300	+7.277%	1,201,361	-3.905%
2026-07-08	9.0400	9.3100	8.7500	9.0700	-2.891%	1,098,030	+3.087%
2026-07-07	10.0900	10.2650	9.1550	9.3400	-7.616%	1,162,218	+0.107%
2026-07-06	10.2400	10.5800	9.7000	10.1100	-2.788%	1,391,653	-7.517%
2026-07-02	10.3100	11.0900	10.1500	10.4000	+1.167%	865,449	-10.096%
2026-07-01	9.9800	11.1400	9.9000	10.2800	+3.734%	1,725,132	-9.047%
2026-06-30	10.2000	10.4200	9.6600	9.9100	-2.938%	1,044,686	-5.651%
2026-06-29	10.3200	10.6000	9.8500	10.2100	-0.390%	1,317,466	-8.423%
2026-06-26	9.3500	10.3400	9.3500	10.2500	+7.106%	2,529,225	-8.780%
2026-06-25	9.7700	10.4500	9.4400	9.5700	-1.644%	1,434,725	-2.299%
2026-06-24	9.0500	9.7500	8.8700	9.7300	+9.819%	1,200,020	-3.905%
2026-06-23	8.7500	9.5499	8.7500	8.8600	-1.991%	969,505	+5.530%
2026-06-22	9.1000	9.4699	8.7601	9.0400	-1.418%	872,492	+3.429%
2026-06-18	8.6600	9.2100	8.6600	9.1700	+7.251%	1,545,900	+1.963%
2026-06-17	8.2000	8.9500	8.2000	8.5500	+4.141%	1,176,248	+9.357%
2026-06-16	8.1100	8.5200	7.9400	8.2100	-0.243%	734,575	+13.886%
2026-06-15	8.2150	8.4500	8.1000	8.2300	+4.309%	651,929	+13.609%
2026-06-12	8.0000	8.2000	7.7600	7.8900	-1.375%	697,179	+18.504%
2026-06-11	7.9800	8.0600	7.6300	8.0000	+0.756%	1,010,457	+16.875%
2026-06-10	8.0600	8.7500	7.9200	7.9400	-3.758%	1,004,661	+17.758%
2026-06-09	8.0700	8.4000	7.6301	8.2500	+1.978%	1,102,737	+13.333%
2026-06-08	8.4000	8.5000	8.0150	8.0900	-1.582%	821,246	+15.575%
2026-06-05	8.9000	8.9769	7.9350	8.2200	-9.171%	1,519,686	+13.747%
2026-06-04	8.5400	10.5300	8.5129	9.0500	+3.666%	4,187,291	+3.315%
2026-06-03	9.0100	9.1571	8.4555	8.7300	-6.431%	1,343,957	+7.102%
2026-06-02	8.9200	9.7299	8.8262	9.3300	+2.079%	2,881,061	+0.214%
2026-06-01	9.1700	9.3550	8.8900	9.1400	-2.455%	1,080,343	+2.298%
2026-05-29	9.4000	9.7500	9.0950	9.3700	-0.951%	1,183,083	-0.213%
2026-05-28	8.8000	9.6500	8.7500	9.4600	+8.611%	1,451,180	-1.163%
2026-05-27	8.7300	9.0000	8.5800	8.7100	+0.230%	714,171	+7.348%
2026-05-26	8.6300	9.0750	8.5500	8.6900	+3.329%	954,229	+7.595%
2026-05-22	8.1800	8.7150	8.1800	8.4100	+4.084%	875,316	+11.177%
2026-05-21	7.6200	8.2100	7.5100	8.0800	+4.663%	654,356	+15.718%
2026-05-20	7.3900	7.7720	7.2500	7.7200	+4.891%	691,919	+21.114%
2026-05-19	7.2200	7.5600	7.1000	7.3600	-0.136%	825,355	+27.038%
2026-05-18	7.7100	7.7100	7.2500	7.3700	-4.410%	1,041,085	+26.866%
2026-05-15	7.5800	7.8200	7.5300	7.7100	-1.783%	1,045,746	+21.271%
2026-05-14	8.5800	8.8000	7.8000	7.8500	-8.615%	1,060,979	+19.108%
2026-05-13	8.2800	8.7200	8.1100	8.5900	+2.998%	1,228,636	+8.847%
2026-05-12	8.5800	8.7800	8.3200	8.3400	-3.806%	1,320,871	+12.110%
2026-05-11	8.7800	9.0400	8.4100	8.6700	-2.912%	1,620,624	+7.843%
2026-05-08	8.6500	9.5435	8.3500	8.9300	-13.469%	2,212,978	+4.703%
2026-05-07	10.0000	10.6400	9.7258	10.3200	+2.381%	2,063,019	-9.399%
2026-05-06	9.6200	10.3400	9.1500	10.0800	+3.811%	1,907,724	-7.242%
2026-05-05	10.1300	10.2100	9.5100	9.7100	-2.018%	1,414,474	-3.708%
2026-05-04	9.5400	10.6000	9.3456	9.9100	+2.165%	2,178,376	-5.651%
2026-05-01	8.6847	9.7700	8.4000	9.7000	+14.657%	2,114,418	-3.608%
2026-04-30	7.5300	8.6100	7.5150	8.4600	+12.800%	1,533,562	+10.520%
2026-04-29	7.7500	7.7700	7.1700	7.5000	-4.459%	1,270,178	+24.667%
2026-04-28	7.5800	7.8850	7.5600	7.8500	+0.384%	537,249	+19.108%
2026-04-27	7.7900	8.0500	7.5350	7.8200	-0.635%	811,396	+19.565%
2026-04-24	7.7800	7.9850	7.6900	7.8700	+2.208%	517,461	+18.806%
2026-04-23	8.3000	8.3500	7.5900	7.7000	-8.768%	870,091	+21.429%
2026-04-22	8.3500	8.5700	8.3100	8.4400	+2.801%	846,983	+10.782%
2026-04-21	8.0100	8.9300	7.9700	8.2100	+2.882%	1,223,845	+13.886%
2026-04-20	7.8400	8.1700	7.7500	7.9800	-0.623%	944,933	+17.168%
2026-04-17	8.2900	8.2900	7.8200	8.0300	+1.006%	1,600,471	+16.438%
2026-04-16	7.9200	8.2800	7.7200	7.9500	+2.054%	1,471,422	+17.610%
2026-04-15	7.7800	8.0172	7.6600	7.7900	+0.907%	831,333	+20.026%
2026-04-14	6.8200	7.8700	6.7900	7.7200	+15.569%	2,016,644	+21.114%
2026-04-13	6.3000	6.7500	6.1650	6.6800	+3.566%	1,019,513	+39.970%
2026-04-10	6.4800	6.5673	6.3383	6.4500	+0.311%	748,105	+44.961%
2026-04-09	6.6700	6.7250	6.2400	6.4300	-6.541%	918,343	+45.412%
2026-04-08	7.2500	7.4050	6.7750	6.8800	+0.880%	751,065	+35.901%
2026-04-07	6.7400	6.8600	6.3200	6.8200	-0.728%	852,780	+37.097%
2026-04-06	6.9800	7.0999	6.7200	6.8700	-0.435%	841,110	+36.099%
2026-04-02	6.4500	7.1100	6.4000	6.9000	+1.620%	1,438,261	+35.507%
2026-04-01	6.2500	6.7900	6.2000	6.7900	+10.767%	1,062,310	+37.703%
2026-03-31	5.6500	6.2350	5.6500	6.1300	+11.861%	1,234,058	+52.529%
2026-03-30	5.9900	5.9900	5.3700	5.4800	-7.589%	2,116,525	+70.620%
2026-03-27	6.4200	6.4250	5.8750	5.9300	-7.488%	1,627,565	+57.673%
2026-03-26	7.1700	7.2000	6.3950	6.4100	-12.908%	1,201,155	+45.866%
2026-03-25	7.3000	7.6500	7.2645	7.3600	+2.650%	1,046,724	+27.038%
2026-03-24	6.8500	7.3600	6.7900	7.1700	+2.575%	1,191,102	+30.404%
2026-03-23	6.9200	7.0200	6.6300	6.9900	+4.173%	1,185,687	+33.763%
2026-03-20	6.8900	7.0700	6.6600	6.7100	-2.894%	1,490,814	+39.344%
2026-03-19	6.3500	6.9600	6.3100	6.9100	+6.471%	849,504	+35.311%
2026-03-18	6.6900	6.7800	6.4900	6.4900	-4.978%	827,768	+44.068%
2026-03-17	6.7000	6.8500	6.7000	6.8300	+1.185%	523,802	+36.896%
2026-03-16	6.9100	7.1000	6.6100	6.7500	-0.735%	979,467	+38.519%
2026-03-13	6.4300	7.0600	6.4300	6.8000	+6.250%	1,756,549	+37.500%
2026-03-12	6.5800	6.6650	6.2600	6.4000	-6.296%	2,438,266	+46.094%
2026-03-11	6.3500	6.9300	6.3000	6.8300	+7.729%	1,007,263	+36.896%
2026-03-10	6.5300	6.8200	6.3000	6.3400	-4.085%	877,217	+47.476%
2026-03-09	6.3600	6.6800	6.3000	6.6100	+1.692%	819,470	+41.452%
2026-03-06	6.6000	6.6400	6.3450	6.5000	-4.971%	940,284	+43.846%
2026-03-05	6.6500	7.1200	6.6000	6.8400	+2.242%	1,032,749	+36.696%
2026-03-04	6.6700	7.0700	6.4800	6.6900	-0.149%	1,301,604	+39.761%
2026-03-03	6.7400	6.9250	6.3900	6.7000	-4.965%	1,726,672	+39.552%
2026-03-02	6.5200	7.1650	6.3526	7.0500	+4.444%	1,975,911	+32.624%
2026-02-27	8.0060	8.2700	6.6800	6.7500	-30.484%	3,908,250	+38.519%
2026-02-26	9.3500	9.7200	9.2000	9.7100	+3.518%	978,942	-3.708%
2026-02-25	9.1000	9.5500	9.0950	9.3800	+5.869%	859,846	-0.320%
2026-02-24	8.9300	9.1500	8.8000	8.8600	0.000%	556,902	+5.530%
2026-02-23	9.0400	9.2450	8.7800	8.8600	-3.905%	541,989	+5.530%
2026-02-20	9.5500	9.6500	9.1400	9.2200	-4.850%	642,349	+1.410%
2026-02-19	8.8700	9.7200	8.8399	9.6900	+8.268%	733,704	-3.509%
2026-02-18	8.8500	9.4500	8.8100	8.9500	-0.556%	797,210	+4.469%
2026-02-17	9.1600	9.3600	8.7400	9.0000	-3.122%	861,086	+3.889%
2026-02-13	8.9100	9.6100	8.9100	9.2900	+5.688%	816,318	+0.646%
2026-02-12	9.4200	9.4200	8.6500	8.7900	-5.989%	1,281,504	+6.371%
2026-02-11	9.3500	9.4502	8.9000	9.3500	+1.300%	851,988	0.000%
2026-02-10	10.1300	10.3800	9.1800	9.2300	-9.064%	1,047,762	+1.300%
2026-02-09	9.9800	10.1700	9.4300	10.1500	+0.495%	1,370,619	-7.882%
2026-02-06	8.9300	10.2300	8.6500	10.1000	+21.394%	2,658,294	-7.426%
2026-02-05	8.1000	9.0500	7.7300	8.3200	+0.605%	4,549,939	+12.380%
2026-02-04	8.8200	8.8200	8.1600	8.2700	-5.916%	784,167	+13.059%
2026-02-03	9.3400	9.6100	8.4800	8.7900	-4.039%	815,558	+6.371%
2026-02-02	8.8000	9.3690	8.7612	9.1600	+2.118%	882,955	+2.074%
2026-01-30	9.0200	9.4100	8.9700	8.9700	-3.652%	768,830	+4.236%
2026-01-29	9.2900	9.3800	9.0974	9.3100	-1.273%	601,414	+0.430%
2026-01-28	9.8500	9.8500	9.3600	9.4300	-2.884%	537,735	-0.848%
2026-01-27	9.8800	9.9300	9.5139	9.7100	-1.421%	689,233	-3.708%
2026-01-26	10.0000	10.1700	9.7209	9.8500	-1.697%	510,860	-5.076%
2026-01-23	10.7200	11.0000	10.0000	10.0200	-6.355%	784,599	-6.687%
2026-01-22	9.8900	11.1000	9.8900	10.7000	+9.407%	1,383,944	-12.617%
2026-01-21	9.0700	9.8000	9.0300	9.7800	+8.306%	776,695	-4.397%
2026-01-20	8.9900	9.1600	8.6300	9.0300	-5.445%	1,059,588	+3.544%
2026-01-16	9.6300	10.4200	9.5470	9.5500	-0.313%	902,093	-2.094%
2026-01-15	9.9200	9.9400	9.5106	9.5800	-2.741%	654,948	-2.401%
2026-01-14	9.7000	10.0000	9.3850	9.8500	+2.391%	695,414	-5.076%
2026-01-13	9.7300	9.9500	9.4300	9.6200	+0.628%	1,019,714	-2.807%
2026-01-12	9.3300	9.6900	9.0600	9.5600	+3.463%	782,799	-2.197%
2026-01-09	9.1800	9.4400	9.1200	9.2400	+1.987%	708,389	+1.190%
2026-01-08	9.3300	9.4200	9.0400	9.0600	-5.723%	654,932	+3.201%
2026-01-07	9.1600	9.7500	9.0800	9.6100	+4.798%	932,977	-2.706%
2026-01-06	8.8700	9.3800	8.8700	9.1700	+3.382%	1,317,046	+1.963%
2026-01-05	8.8400	9.0000	8.3600	8.8700	+1.954%	1,285,134	+5.411%
2026-01-02	8.4700	8.8400	8.3300	8.7000	+4.693%	918,365	+7.471%
2025-12-31	8.1300	8.3100	8.0800	8.3100	+1.963%	1,062,364	+12.515%
2025-12-30	8.1700	8.3000	8.0900	8.1500	-0.245%	791,482	+14.724%
2025-12-29	8.2500	8.6500	8.1700	8.1700	-2.738%	796,513	+14.443%
2025-12-26	8.8900	8.8900	8.3900	8.4000	-5.724%	797,313	+11.310%
2025-12-24	8.6500	8.9750	8.5400	8.9100	+1.596%	464,938	+4.938%
2025-12-23	8.8000	9.0000	8.5200	8.7700	-0.228%	853,509	+6.613%
2025-12-22	8.2100	9.1200	8.1700	8.7900	+8.519%	1,032,784	+6.371%
2025-12-19	8.3000	8.4200	8.0700	8.1000	-1.699%	2,392,408	+15.432%
2025-12-18	8.5600	8.9000	8.1800	8.2400	0.000%	1,042,435	+13.471%
2025-12-17	8.2600	8.6000	8.1700	8.2400	-0.242%	782,466	+13.471%
2025-12-16	8.5300	8.8200	8.2400	8.2600	-4.729%	1,054,382	+13.196%
2025-12-15	9.3700	9.3700	8.6400	8.6700	-7.173%	1,039,613	+7.843%
2025-12-12	9.9100	10.0800	9.3200	9.3400	-5.657%	893,432	+0.107%
2025-12-11	9.7800	9.9799	9.3900	9.9000	+1.227%	975,414	-5.556%
2025-12-10	9.5400	10.0500	9.3400	9.7800	+2.301%	1,104,345	-4.397%
2025-12-09	9.3300	9.8600	9.2700	9.5600	+1.702%	952,260	-2.197%
2025-12-08	9.5800	9.6098	9.2200	9.4000	+1.622%	997,451	-0.532%
2025-12-05	9.9000	9.9500	9.0127	9.2500	+0.434%	1,420,103	+1.081%
2025-12-04	8.9400	9.4144	8.7500	9.2100	+2.220%	949,827	+1.520%
2025-12-03	8.6200	9.0300	8.6200	9.0100	+4.889%	987,775	+3.774%
2025-12-02	8.6600	8.9250	8.5600	8.5900	-0.694%	667,872	+8.847%
2025-12-01	8.8500	9.0600	8.6100	8.6500	-6.789%	877,753	+8.092%
2025-11-28	9.1200	9.3800	9.0500	9.2800	+1.866%	446,102	+0.754%
2025-11-26	8.7700	9.3200	8.6310	9.1100	+4.592%	930,347	+2.634%
2025-11-25	8.6100	8.8550	8.4100	8.7100	+1.161%	849,362	+7.348%
2025-11-24	8.2600	8.6100	8.1500	8.6100	+5.386%	1,372,393	+8.595%
2025-11-21	7.9000	8.4599	7.8200	8.1700	+4.476%	1,047,198	+14.443%
2025-11-20	8.1900	8.5365	7.7232	7.8200	-1.138%	1,059,417	+19.565%
2025-11-19	7.8100	8.0650	7.6300	7.9100	+1.022%	1,034,830	+18.205%
2025-11-18	7.6400	7.9550	7.3600	7.8300	+0.643%	1,238,360	+19.413%
2025-11-17	7.9500	8.1500	7.7100	7.7800	-3.113%	1,032,102	+20.180%
2025-11-14	7.6700	8.2700	7.6500	8.0300	+0.375%	1,126,967	+16.438%
2025-11-13	8.1700	8.2000	7.9100	8.0000	-4.306%	1,491,363	+16.875%
2025-11-12	8.5000	8.7700	8.3200	8.3600	-1.182%	1,302,769	+11.842%
2025-11-11	8.7700	8.7700	8.2700	8.4600	-3.535%	1,305,209	+10.520%
2025-11-10	9.3400	9.3599	8.6900	8.7700	-2.011%	1,455,402	+6.613%
2025-11-07	10.2900	10.6500	8.6400	8.9500	-20.796%	2,962,986	+4.469%
2025-11-06	11.6000	11.6000	11.0100	11.3000	-2.502%	1,260,883	-17.257%
2025-11-05	11.6800	11.6800	11.1900	11.5900	0.000%	1,166,585	-19.327%
2025-11-04	12.1000	12.4465	11.5550	11.5900	-9.382%	1,441,812	-19.327%
2025-11-03	13.0000	13.0799	12.4601	12.7900	-1.540%	1,239,797	-26.896%
2025-10-31	12.1300	13.1800	12.1006	12.9900	+8.160%	1,310,916	-28.022%
2025-10-30	12.0000	12.5200	11.8277	12.0100	-1.477%	854,707	-22.148%
2025-10-29	12.7800	12.8200	12.1100	12.1900	-4.317%	1,044,237	-23.298%
2025-10-28	13.3800	13.3800	12.6500	12.7400	-4.854%	992,158	-26.609%
2025-10-27	13.7300	13.7500	13.0000	13.3900	-1.326%	1,016,845	-30.172%
2025-10-24	13.6900	13.7685	13.2800	13.5700	+2.725%	1,170,436	-31.098%
2025-10-23	12.9300	13.4100	12.8046	13.2100	+3.365%	1,131,308	-29.220%
2025-10-22	12.7800	13.0800	12.0600	12.7800	-2.666%	1,564,242	-26.839%
2025-10-21	13.6000	13.7600	13.0920	13.1300	-3.668%	965,877	-28.789%
2025-10-20	13.8000	14.2449	13.5300	13.6300	+2.868%	1,102,498	-31.401%
2025-10-17	14.8600	15.0915	13.1600	13.2500	-12.368%	1,782,791	-29.434%
2025-10-16	16.2500	16.5000	14.9900	15.1200	-4.485%	1,624,547	-38.161%
2025-10-15	14.3000	16.0900	14.2576	15.8300	+12.349%	1,995,193	-40.935%
2025-10-14	12.7400	14.5150	12.4400	14.0900	+7.067%	1,378,209	-33.641%
2025-10-13	13.9900	14.0991	13.1500	13.1600	-2.663%	1,276,636	-28.951%
2025-10-10	15.3700	15.6230	13.5000	13.5200	-11.286%	1,789,725	-30.843%
2025-10-09	16.0800	16.2150	14.9000	15.2400	-5.283%	1,767,647	-38.648%
2025-10-08	15.2100	17.5800	15.0700	16.0900	+8.570%	3,164,394	-41.889%
2025-10-07	15.0500	15.4400	14.6300	14.8200	-0.336%	1,646,366	-36.910%
2025-10-06	16.2200	16.4600	14.8203	14.8700	-7.869%	1,809,706	-37.122%
2025-10-03	16.2000	16.8200	15.8600	16.1400	+1.064%	2,567,742	-42.069%
2025-10-02	14.9700	16.4200	14.9100	15.9700	+8.862%	2,100,742	-41.453%
2025-10-01	14.3700	15.6000	14.0600	14.6700	+0.617%	2,244,085	-36.264%
2025-09-30	13.0300	14.6200	12.9400	14.5800	+10.204%	2,886,485	-35.871%
2025-09-29	11.7300	13.3050	11.5900	13.2300	+15.043%	2,454,007	-29.327%
2025-09-26	11.2500	11.5000	10.9700	11.5000	+2.222%	1,052,605	-18.696%
2025-09-25	11.0600	11.5106	10.8200	11.2500	-2.428%	1,076,178	-16.889%
2025-09-24	12.4200	12.6636	11.5300	11.5300	-6.640%	1,020,917	-18.907%
2025-09-23	12.2400	12.8450	12.0100	12.3500	+2.660%	1,775,081	-24.291%
2025-09-22	11.2800	12.3200	11.1300	12.0300	+5.805%	1,349,054	-22.278%
2025-09-19	11.4700	11.6800	11.1011	11.3700	-0.438%	1,549,519	-17.766%
2025-09-18	11.1500	11.8900	11.1500	11.4200	+3.162%	1,188,602	-18.126%
2025-09-17	10.6300	11.5400	10.5550	11.0700	+4.139%	1,736,876	-15.537%
2025-09-16	10.1500	10.7600	9.8700	10.6300	+3.505%	1,105,673	-12.041%
2025-09-15	10.1300	10.4400	9.9700	10.2700	+2.597%	1,304,667	-8.958%
2025-09-12	10.5000	10.5000	9.9500	10.0100	-4.119%	1,470,369	-6.593%
2025-09-11	10.2500	10.7700	10.1500	10.4400	+1.458%	1,985,968	-10.441%
2025-09-10	10.8000	11.1548	10.1100	10.2900	-4.368%	1,693,889	-9.135%
2025-09-09	11.0900	11.3000	10.7150	10.7600	-3.843%	1,332,901	-13.104%
2025-09-08	11.2400	11.3150	10.8300	11.1900	+0.359%	1,373,230	-16.443%
2025-09-05	11.1100	11.3300	10.5100	11.1500	-4.538%	2,092,009	-16.143%
2025-09-04	11.3300	11.9700	11.0400	11.6800	+3.089%	1,172,253	-19.949%
2025-09-03	11.4000	11.4200	11.0100	11.3300	+2.813%	1,488,328	-17.476%
2025-09-02	12.0850	12.5800	10.9500	11.0200	-13.023%	2,740,829	-15.154%
2025-08-29	12.1300	13.0850	11.9001	12.6700	+4.108%	2,039,508	-26.204%
2025-08-28	12.4600	12.5700	11.9200	12.1700	-1.457%	1,626,728	-23.172%
2025-08-27	12.5900	12.7553	12.0000	12.3500	-3.365%	1,464,188	-24.291%
2025-08-26	12.1000	12.8100	12.0502	12.7800	+6.058%	1,925,380	-26.839%
2025-08-25	12.3700	12.7100	12.0000	12.0500	-3.984%	1,209,590	-22.407%
2025-08-22	11.8000	12.8700	11.7150	12.5500	+6.718%	1,730,982	-25.498%
2025-08-21	11.5900	12.0200	11.3200	11.7600	+1.467%	1,022,340	-20.493%
2025-08-20	12.0200	12.1900	10.9550	11.5900	-2.931%	1,561,876	-19.327%
2025-08-19	13.5900	13.6250	11.9300	11.9400	-13.478%	1,836,586	-21.692%
2025-08-18	13.1600	14.1996	12.8700	13.8000	+4.704%	1,735,369	-32.246%
2025-08-15	13.0000	13.4650	12.4000	13.1800	+2.171%	1,341,766	-29.059%
2025-08-14	12.6800	13.3500	12.6000	12.9000	-2.715%	1,530,232	-27.519%
2025-08-13	11.6400	13.4400	11.4500	13.2600	+14.706%	2,440,717	-29.487%
2025-08-12	12.0400	12.3500	11.4100	11.5600	-2.775%	1,463,731	-19.118%
2025-08-11	12.4600	12.4600	11.6000	11.8900	-3.255%	1,526,617	-21.362%
2025-08-08	14.0500	14.0500	12.0900	12.2900	-8.692%	1,967,840	-23.922%
2025-08-07	14.0900	14.2835	13.1300	13.4600	-3.582%	1,512,217	-30.535%
2025-08-06	14.1000	14.2600	13.6420	13.9600	-2.241%	1,153,856	-33.023%
2025-08-05	13.5700	14.7207	13.3701	14.2800	+5.000%	1,868,333	-34.524%
2025-08-04	12.3400	13.6600	12.1250	13.6000	+11.567%	1,562,418	-31.250%
2025-08-01	12.4200	12.5500	11.7500	12.1900	-7.230%	1,359,222	-23.298%
2025-07-31	13.0000	13.6260	12.8200	13.1400	+2.019%	1,215,385	-28.843%
2025-07-30	13.0300	13.6700	12.7750	12.8800	-0.310%	1,288,208	-27.407%
2025-07-29	13.7700	13.8135	12.5600	12.9200	-7.450%	1,573,631	-27.632%
2025-07-28	14.2000	14.2400	13.6000	13.9600	0.000%	1,144,088	-33.023%
2025-07-25	15.0600	15.0600	13.4012	13.9600	-6.309%	1,543,026	-33.023%
2025-07-24	13.4700	15.4800	13.3600	14.9000	+5.375%	3,097,688	-37.248%
2025-07-23	13.7500	14.1400	13.0600	14.1400	+5.918%	2,947,676	-33.876%
2025-07-22	11.3400	13.5500	11.2800	13.3500	+17.933%	3,637,650	-29.963%
2025-07-21	10.5000	12.0700	10.3800	11.3200	+11.747%	2,602,582	-17.403%
2025-07-18	9.9700	10.4397	9.7800	10.1300	+3.791%	1,552,511	-7.700%
2025-07-17	9.7750	10.1500	9.5735	9.7600	+1.667%	1,227,189	-4.201%
2025-07-16	9.6800	10.0900	9.2700	9.6000	+1.803%	1,281,791	-2.604%
2025-07-15	10.1100	10.1600	9.3800	9.4300	-5.131%	1,408,167	-0.848%
2025-07-14	9.7800	10.2413	9.7500	9.9400	-0.401%	912,720	-5.936%
2025-07-11	10.3900	10.5000	9.9500	9.9800	-7.507%	1,537,286	-6.313%
2025-07-10	11.0900	11.5350	10.7300	10.7900	-2.529%	987,308	-13.346%
2025-07-09	11.1800	11.5384	10.7800	11.0700	-0.539%	1,029,064	-15.537%
2025-07-08	11.5701	11.6400	11.0100	11.1300	-1.938%	1,166,396	-15.993%
2025-07-07	12.2300	12.2300	11.0750	11.3500	-10.770%	1,731,386	-17.621%
2025-07-03	12.9800	13.3300	12.5900	12.7200	+0.474%	1,399,981	-26.494%
2025-07-02	11.3600	12.7500	11.2800	12.6600	+11.444%	1,844,016	-26.145%
2025-07-01	11.0200	11.7300	10.5500	11.3600	+0.978%	1,917,599	-17.694%
2025-06-30	9.7200	11.5000	9.6700	11.2500	+18.922%	2,797,222	-16.889%
2025-06-27	9.6100	9.9600	9.1000	9.4600	-1.561%	7,050,996	-1.163%
2025-06-26	9.3300	9.8400	9.1001	9.6100	+3.112%	1,152,604	-2.706%
2025-06-25	9.3100	9.4300	8.6600	9.3200	+1.415%	1,151,001	+0.322%
2025-06-24	8.6000	9.2700	8.6000	9.1900	+7.737%	1,523,409	+1.741%
2025-06-23	8.4300	9.0300	8.2422	8.5300	-0.467%	697,069	+9.613%
2025-06-20	8.6600	8.7276	8.2100	8.5700	-0.117%	991,008	+9.102%
2025-06-18	8.4600	9.0100	8.3300	8.5800	+0.351%	906,761	+8.974%
2025-06-17	9.0000	9.0700	8.5500	8.5500	-6.761%	924,278	+9.357%
2025-06-16	9.0400	9.3400	8.6301	9.1700	+2.573%	845,071	+1.963%
2025-06-13	8.9400	9.5400	8.8400	8.9400	-3.767%	953,634	+4.586%
2025-06-12	9.5100	9.6500	8.9800	9.2900	-5.010%	1,196,379	+0.646%
2025-06-11	8.9300	10.0200	8.7300	9.7800	+15.059%	2,649,850	-4.397%
2025-06-10	7.9500	8.5300	7.8700	8.5000	+8.418%	1,259,988	+10.000%
2025-06-09	7.8300	8.0000	7.6300	7.8400	+3.294%	905,018	+19.260%
2025-06-06	7.3200	7.9000	7.3000	7.5900	+4.979%	1,512,626	+23.188%
2025-06-05	7.6000	7.6400	7.1400	7.2300	-4.365%	690,816	+29.322%
2025-06-04	7.5500	7.7800	7.4350	7.5600	+1.070%	706,019	+23.677%
2025-06-03	7.2700	7.5100	7.0800	7.4800	+4.909%	736,218	+25.000%
2025-06-02	6.9700	7.3800	6.9000	7.1300	+2.590%	901,635	+31.136%
2025-05-30	7.1200	7.1700	6.9000	6.9500	-4.138%	770,665	+34.532%
2025-05-29	7.6200	7.6200	7.2000	7.2500	-2.291%	667,061	+28.966%
2025-05-28	6.9600	7.5900	6.8900	7.4200	+9.278%	1,272,167	+26.011%
2025-05-27	7.2000	7.2440	6.7550	6.7900	-2.861%	1,242,645	+37.703%
2025-05-23	6.7500	7.0900	6.6900	6.9900	+2.044%	1,026,406	+33.763%
2025-05-22	7.3200	7.3200	6.6500	6.8500	-7.432%	2,049,646	+36.496%
2025-05-21	7.8600	7.9450	7.4000	7.4000	-7.384%	855,632	+26.351%
2025-05-20	8.1000	8.2500	7.8550	7.9900	-1.236%	734,783	+17.021%
2025-05-19	7.7000	8.0900	7.6950	8.0900	+2.018%	657,219	+15.575%
2025-05-16	7.7200	8.2000	7.5100	7.9300	+3.390%	822,626	+17.907%
2025-05-15	7.7300	7.7604	7.4142	7.6700	-2.043%	618,118	+21.904%
2025-05-14	8.0100	8.3450	7.6800	7.8300	-3.571%	1,092,428	+19.413%
2025-05-13	8.4000	8.4000	7.7900	8.1200	-2.286%	1,135,217	+15.148%
2025-05-12	8.1600	8.4250	7.8900	8.3100	+7.088%	1,064,034	+12.515%
2025-05-09	7.9700	8.0700	7.6200	7.7600	-1.398%	1,026,326	+20.490%
2025-05-08	7.4900	8.1800	7.1614	7.8700	+6.351%	1,883,075	+18.806%
2025-05-07	6.8300	7.5900	6.5100	7.4000	+14.729%	1,789,406	+26.351%
2025-05-06	6.7500	6.9300	6.4200	6.4500	-6.792%	1,079,821	+44.961%
2025-05-05	7.0000	7.1300	6.8000	6.9200	-1.705%	767,890	+35.116%
2025-05-02	7.1500	7.4100	7.0100	7.0400	+1.149%	1,050,594	+32.813%
2025-05-01	7.4700	7.7100	6.9600	6.9600	-5.563%	960,125	+34.339%
2025-04-30	7.1400	7.3900	6.9100	7.3700	-0.136%	1,237,192	+26.866%
2025-04-29	8.0300	8.0300	7.3600	7.3800	-7.980%	835,632	+26.694%
2025-04-28	7.9500	8.4000	7.7700	8.0200	+2.296%	1,068,477	+16.584%
2025-04-25	7.9200	7.9500	7.6050	7.8400	-0.381%	648,801	+19.260%
2025-04-24	7.6800	8.0900	7.4700	7.8700	+3.553%	1,108,220	+18.806%
2025-04-23	8.0500	8.4700	7.5900	7.6000	+0.796%	1,449,460	+23.026%
2025-04-22	7.4700	7.6500	7.1800	7.5400	+2.725%	954,457	+24.005%
2025-04-21	7.5000	7.6473	7.1250	7.3400	-6.497%	1,246,517	+27.384%
2025-04-17	8.0900	8.0961	7.2800	7.8500	-2.967%	1,143,657	+19.108%
2025-04-16	8.1700	8.5819	7.9701	8.0900	-1.939%	932,523	+15.575%
2025-04-15	8.3600	8.4100	7.9300	8.2500	-1.316%	1,068,881	+13.333%
2025-04-14	8.4100	8.6900	8.0029	8.3600	+2.956%	1,661,383	+11.842%
2025-04-11	7.5000	8.4000	7.2500	8.1200	+11.233%	3,133,465	+15.148%
2025-04-10	6.5250	7.4800	6.3800	7.3000	+7.670%	2,234,684	+28.082%
2025-04-09	5.7300	6.8500	5.7200	6.7800	+17.708%	1,874,300	+37.906%
2025-04-08	6.8000	6.8439	5.5700	5.7600	-10.140%	1,831,462	+62.326%
2025-04-07	5.1600	6.5700	5.0500	6.4100	+15.081%	2,209,897	+45.866%
2025-04-04	5.4800	5.5913	5.0000	5.5700	-2.281%	1,859,323	+67.864%
2025-04-03	5.5000	5.7500	5.4400	5.7000	-4.362%	1,451,357	+64.035%
2025-04-02	5.4500	6.1950	5.3500	5.9600	+5.300%	1,443,994	+56.879%

.dark-mode .nd9N5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nd9N5K{ color: #333333; background-color: white; border: 2px solid #333333; }DNAGinkgo Bioworks Holdings, Inc.stock NYSE

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE