Dark

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:57 PM EDT

8.08USD+6.037%(+0.46)641,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:53:30 AM EDT

7.62USD0.000%(0.00)507

After-hours

Jul 30, 2026 4:56:30 PM EDT

8.05USD-0.364%(-0.03)870

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	7.7600	8.1600	7.6100	8.0900	+6.168%	641,619	0.000%
2026-07-29	7.6400	8.0200	7.5200	7.6200	-1.039%	760,885	+6.168%
2026-07-28	7.3600	7.7450	7.2200	7.7000	+3.356%	834,223	+5.065%
2026-07-27	7.5400	7.6300	7.3450	7.4500	+1.223%	576,452	+8.591%
2026-07-24	7.9800	8.0200	7.3400	7.3600	-7.188%	771,289	+9.918%
2026-07-23	7.7100	8.0400	7.6800	7.9300	+1.277%	763,256	+2.018%
2026-07-22	7.7500	8.0200	7.7400	7.8300	-0.760%	604,326	+3.321%
2026-07-21	7.5500	7.9700	7.4300	7.8900	+4.503%	704,070	+2.535%
2026-07-20	7.8800	7.9300	7.5450	7.5500	-4.551%	877,915	+7.152%
2026-07-17	8.0000	8.1150	7.6950	7.9100	-4.584%	1,158,383	+2.276%
2026-07-16	8.9000	9.0000	8.2200	8.2900	-7.889%	1,244,286	-2.413%
2026-07-15	9.0900	9.2100	8.8700	9.0000	-0.442%	607,204	-10.111%
2026-07-14	9.1000	9.2000	8.8600	9.0400	-0.110%	703,171	-10.509%
2026-07-13	8.8700	9.3250	8.8600	9.0500	-0.440%	655,152	-10.608%
2026-07-10	9.7300	9.8050	8.8400	9.0900	-6.578%	1,085,057	-11.001%
2026-07-09	9.1950	9.7750	9.1000	9.7300	+7.277%	1,201,361	-16.855%
2026-07-08	9.0400	9.3100	8.7500	9.0700	-2.891%	1,098,030	-10.805%
2026-07-07	10.0900	10.2650	9.1550	9.3400	-7.616%	1,162,218	-13.383%
2026-07-06	10.2400	10.5800	9.7000	10.1100	-2.788%	1,391,653	-19.980%
2026-07-02	10.3100	11.0900	10.1500	10.4000	+1.167%	865,449	-22.212%
2026-07-01	9.9800	11.1400	9.9000	10.2800	+3.734%	1,725,132	-21.304%
2026-06-30	10.2000	10.4200	9.6600	9.9100	-2.938%	1,044,686	-18.365%
2026-06-29	10.3200	10.6000	9.8500	10.2100	-0.390%	1,317,466	-20.764%
2026-06-26	9.3500	10.3400	9.3500	10.2500	+7.106%	2,529,225	-21.073%
2026-06-25	9.7700	10.4500	9.4400	9.5700	-1.644%	1,434,725	-15.465%
2026-06-24	9.0500	9.7500	8.8700	9.7300	+9.819%	1,200,020	-16.855%
2026-06-23	8.7500	9.5499	8.7500	8.8600	-1.991%	969,505	-8.691%
2026-06-22	9.1000	9.4699	8.7601	9.0400	-1.418%	872,492	-10.509%
2026-06-18	8.6600	9.2100	8.6600	9.1700	+7.251%	1,545,900	-11.778%
2026-06-17	8.2000	8.9500	8.2000	8.5500	+4.141%	1,176,248	-5.380%
2026-06-16	8.1100	8.5200	7.9400	8.2100	-0.243%	734,575	-1.462%
2026-06-15	8.2150	8.4500	8.1000	8.2300	+4.309%	651,929	-1.701%
2026-06-12	8.0000	8.2000	7.7600	7.8900	-1.375%	697,179	+2.535%
2026-06-11	7.9800	8.0600	7.6300	8.0000	+0.756%	1,010,457	+1.125%
2026-06-10	8.0600	8.7500	7.9200	7.9400	-3.758%	1,004,661	+1.889%
2026-06-09	8.0700	8.4000	7.6301	8.2500	+1.978%	1,102,737	-1.939%
2026-06-08	8.4000	8.5000	8.0150	8.0900	-1.582%	821,246	0.000%
2026-06-05	8.9000	8.9769	7.9350	8.2200	-9.171%	1,519,686	-1.582%
2026-06-04	8.5400	10.5300	8.5129	9.0500	+3.666%	4,187,291	-10.608%
2026-06-03	9.0100	9.1571	8.4555	8.7300	-6.431%	1,343,957	-7.331%
2026-06-02	8.9200	9.7299	8.8262	9.3300	+2.079%	2,881,061	-13.290%
2026-06-01	9.1700	9.3550	8.8900	9.1400	-2.455%	1,080,343	-11.488%
2026-05-29	9.4000	9.7500	9.0950	9.3700	-0.951%	1,183,083	-13.661%
2026-05-28	8.8000	9.6500	8.7500	9.4600	+8.611%	1,451,180	-14.482%
2026-05-27	8.7300	9.0000	8.5800	8.7100	+0.230%	714,171	-7.118%
2026-05-26	8.6300	9.0750	8.5500	8.6900	+3.329%	954,229	-6.904%
2026-05-22	8.1800	8.7150	8.1800	8.4100	+4.084%	875,316	-3.805%
2026-05-21	7.6200	8.2100	7.5100	8.0800	+4.663%	654,356	+0.124%
2026-05-20	7.3900	7.7720	7.2500	7.7200	+4.891%	691,919	+4.793%
2026-05-19	7.2200	7.5600	7.1000	7.3600	-0.136%	825,355	+9.918%
2026-05-18	7.7100	7.7100	7.2500	7.3700	-4.410%	1,041,085	+9.769%
2026-05-15	7.5800	7.8200	7.5300	7.7100	-1.783%	1,045,746	+4.929%
2026-05-14	8.5800	8.8000	7.8000	7.8500	-8.615%	1,060,979	+3.057%
2026-05-13	8.2800	8.7200	8.1100	8.5900	+2.998%	1,228,636	-5.821%
2026-05-12	8.5800	8.7800	8.3200	8.3400	-3.806%	1,320,871	-2.998%
2026-05-11	8.7800	9.0400	8.4100	8.6700	-2.912%	1,620,624	-6.690%
2026-05-08	8.6500	9.5435	8.3500	8.9300	-13.469%	2,212,978	-9.406%
2026-05-07	10.0000	10.6400	9.7258	10.3200	+2.381%	2,063,019	-21.609%
2026-05-06	9.6200	10.3400	9.1500	10.0800	+3.811%	1,907,724	-19.742%
2026-05-05	10.1300	10.2100	9.5100	9.7100	-2.018%	1,414,474	-16.684%
2026-05-04	9.5400	10.6000	9.3456	9.9100	+2.165%	2,178,376	-18.365%
2026-05-01	8.6847	9.7700	8.4000	9.7000	+14.657%	2,114,418	-16.598%
2026-04-30	7.5300	8.6100	7.5150	8.4600	+12.800%	1,533,562	-4.374%
2026-04-29	7.7500	7.7700	7.1700	7.5000	-4.459%	1,270,178	+7.867%
2026-04-28	7.5800	7.8850	7.5600	7.8500	+0.384%	537,249	+3.057%
2026-04-27	7.7900	8.0500	7.5350	7.8200	-0.635%	811,396	+3.453%
2026-04-24	7.7800	7.9850	7.6900	7.8700	+2.208%	517,461	+2.795%
2026-04-23	8.3000	8.3500	7.5900	7.7000	-8.768%	870,091	+5.065%
2026-04-22	8.3500	8.5700	8.3100	8.4400	+2.801%	846,983	-4.147%
2026-04-21	8.0100	8.9300	7.9700	8.2100	+2.882%	1,223,845	-1.462%
2026-04-20	7.8400	8.1700	7.7500	7.9800	-0.623%	944,933	+1.378%
2026-04-17	8.2900	8.2900	7.8200	8.0300	+1.006%	1,600,471	+0.747%
2026-04-16	7.9200	8.2800	7.7200	7.9500	+2.054%	1,471,422	+1.761%
2026-04-15	7.7800	8.0172	7.6600	7.7900	+0.907%	831,333	+3.851%
2026-04-14	6.8200	7.8700	6.7900	7.7200	+15.569%	2,016,644	+4.793%
2026-04-13	6.3000	6.7500	6.1650	6.6800	+3.566%	1,019,513	+21.108%
2026-04-10	6.4800	6.5673	6.3383	6.4500	+0.311%	748,105	+25.426%
2026-04-09	6.6700	6.7250	6.2400	6.4300	-6.541%	918,343	+25.816%
2026-04-08	7.2500	7.4050	6.7750	6.8800	+0.880%	751,065	+17.587%
2026-04-07	6.7400	6.8600	6.3200	6.8200	-0.728%	852,780	+18.622%
2026-04-06	6.9800	7.0999	6.7200	6.8700	-0.435%	841,110	+17.758%
2026-04-02	6.4500	7.1100	6.4000	6.9000	+1.620%	1,438,261	+17.246%
2026-04-01	6.2500	6.7900	6.2000	6.7900	+10.767%	1,062,310	+19.146%
2026-03-31	5.6500	6.2350	5.6500	6.1300	+11.861%	1,234,058	+31.974%
2026-03-30	5.9900	5.9900	5.3700	5.4800	-7.589%	2,116,525	+47.628%
2026-03-27	6.4200	6.4250	5.8750	5.9300	-7.488%	1,627,565	+36.425%
2026-03-26	7.1700	7.2000	6.3950	6.4100	-12.908%	1,201,155	+26.209%
2026-03-25	7.3000	7.6500	7.2645	7.3600	+2.650%	1,046,724	+9.918%
2026-03-24	6.8500	7.3600	6.7900	7.1700	+2.575%	1,191,102	+12.831%
2026-03-23	6.9200	7.0200	6.6300	6.9900	+4.173%	1,185,687	+15.737%
2026-03-20	6.8900	7.0700	6.6600	6.7100	-2.894%	1,490,814	+20.566%
2026-03-19	6.3500	6.9600	6.3100	6.9100	+6.471%	849,504	+17.077%
2026-03-18	6.6900	6.7800	6.4900	6.4900	-4.978%	827,768	+24.653%
2026-03-17	6.7000	6.8500	6.7000	6.8300	+1.185%	523,802	+18.448%
2026-03-16	6.9100	7.1000	6.6100	6.7500	-0.735%	979,467	+19.852%
2026-03-13	6.4300	7.0600	6.4300	6.8000	+6.250%	1,756,549	+18.971%
2026-03-12	6.5800	6.6650	6.2600	6.4000	-6.296%	2,438,266	+26.406%
2026-03-11	6.3500	6.9300	6.3000	6.8300	+7.729%	1,007,263	+18.448%
2026-03-10	6.5300	6.8200	6.3000	6.3400	-4.085%	877,217	+27.603%
2026-03-09	6.3600	6.6800	6.3000	6.6100	+1.692%	819,470	+22.390%
2026-03-06	6.6000	6.6400	6.3450	6.5000	-4.971%	940,284	+24.462%
2026-03-05	6.6500	7.1200	6.6000	6.8400	+2.242%	1,032,749	+18.275%
2026-03-04	6.6700	7.0700	6.4800	6.6900	-0.149%	1,301,604	+20.927%
2026-03-03	6.7400	6.9250	6.3900	6.7000	-4.965%	1,726,672	+20.746%
2026-03-02	6.5200	7.1650	6.3526	7.0500	+4.444%	1,975,911	+14.752%
2026-02-27	8.0060	8.2700	6.6800	6.7500	-30.484%	3,908,250	+19.852%
2026-02-26	9.3500	9.7200	9.2000	9.7100	+3.518%	978,942	-16.684%
2026-02-25	9.1000	9.5500	9.0950	9.3800	+5.869%	859,846	-13.753%
2026-02-24	8.9300	9.1500	8.8000	8.8600	0.000%	556,902	-8.691%
2026-02-23	9.0400	9.2450	8.7800	8.8600	-3.905%	541,989	-8.691%
2026-02-20	9.5500	9.6500	9.1400	9.2200	-4.850%	642,349	-12.256%
2026-02-19	8.8700	9.7200	8.8399	9.6900	+8.268%	733,704	-16.512%
2026-02-18	8.8500	9.4500	8.8100	8.9500	-0.556%	797,210	-9.609%
2026-02-17	9.1600	9.3600	8.7400	9.0000	-3.122%	861,086	-10.111%
2026-02-13	8.9100	9.6100	8.9100	9.2900	+5.688%	816,318	-12.917%
2026-02-12	9.4200	9.4200	8.6500	8.7900	-5.989%	1,281,504	-7.964%
2026-02-11	9.3500	9.4502	8.9000	9.3500	+1.300%	851,988	-13.476%
2026-02-10	10.1300	10.3800	9.1800	9.2300	-9.064%	1,047,762	-12.351%
2026-02-09	9.9800	10.1700	9.4300	10.1500	+0.495%	1,370,619	-20.296%
2026-02-06	8.9300	10.2300	8.6500	10.1000	+21.394%	2,658,294	-19.901%
2026-02-05	8.1000	9.0500	7.7300	8.3200	+0.605%	4,549,939	-2.764%
2026-02-04	8.8200	8.8200	8.1600	8.2700	-5.916%	784,167	-2.177%
2026-02-03	9.3400	9.6100	8.4800	8.7900	-4.039%	815,558	-7.964%
2026-02-02	8.8000	9.3690	8.7612	9.1600	+2.118%	882,955	-11.681%
2026-01-30	9.0200	9.4100	8.9700	8.9700	-3.652%	768,830	-9.810%
2026-01-29	9.2900	9.3800	9.0974	9.3100	-1.273%	601,414	-13.104%
2026-01-28	9.8500	9.8500	9.3600	9.4300	-2.884%	537,735	-14.210%
2026-01-27	9.8800	9.9300	9.5139	9.7100	-1.421%	689,233	-16.684%
2026-01-26	10.0000	10.1700	9.7209	9.8500	-1.697%	510,860	-17.868%
2026-01-23	10.7200	11.0000	10.0000	10.0200	-6.355%	784,599	-19.261%
2026-01-22	9.8900	11.1000	9.8900	10.7000	+9.407%	1,383,944	-24.393%
2026-01-21	9.0700	9.8000	9.0300	9.7800	+8.306%	776,695	-17.280%
2026-01-20	8.9900	9.1600	8.6300	9.0300	-5.445%	1,059,588	-10.410%
2026-01-16	9.6300	10.4200	9.5470	9.5500	-0.313%	902,093	-15.288%
2026-01-15	9.9200	9.9400	9.5106	9.5800	-2.741%	654,948	-15.553%
2026-01-14	9.7000	10.0000	9.3850	9.8500	+2.391%	695,414	-17.868%
2026-01-13	9.7300	9.9500	9.4300	9.6200	+0.628%	1,019,714	-15.904%
2026-01-12	9.3300	9.6900	9.0600	9.5600	+3.463%	782,799	-15.377%
2026-01-09	9.1800	9.4400	9.1200	9.2400	+1.987%	708,389	-12.446%
2026-01-08	9.3300	9.4200	9.0400	9.0600	-5.723%	654,932	-10.706%
2026-01-07	9.1600	9.7500	9.0800	9.6100	+4.798%	932,977	-15.817%
2026-01-06	8.8700	9.3800	8.8700	9.1700	+3.382%	1,317,046	-11.778%
2026-01-05	8.8400	9.0000	8.3600	8.8700	+1.954%	1,285,134	-8.794%
2026-01-02	8.4700	8.8400	8.3300	8.7000	+4.693%	918,365	-7.011%
2025-12-31	8.1300	8.3100	8.0800	8.3100	+1.963%	1,062,364	-2.647%
2025-12-30	8.1700	8.3000	8.0900	8.1500	-0.245%	791,482	-0.736%
2025-12-29	8.2500	8.6500	8.1700	8.1700	-2.738%	796,513	-0.979%
2025-12-26	8.8900	8.8900	8.3900	8.4000	-5.724%	797,313	-3.690%
2025-12-24	8.6500	8.9750	8.5400	8.9100	+1.596%	464,938	-9.203%
2025-12-23	8.8000	9.0000	8.5200	8.7700	-0.228%	853,509	-7.754%
2025-12-22	8.2100	9.1200	8.1700	8.7900	+8.519%	1,032,784	-7.964%
2025-12-19	8.3000	8.4200	8.0700	8.1000	-1.699%	2,392,408	-0.123%
2025-12-18	8.5600	8.9000	8.1800	8.2400	0.000%	1,042,435	-1.820%
2025-12-17	8.2600	8.6000	8.1700	8.2400	-0.242%	782,466	-1.820%
2025-12-16	8.5300	8.8200	8.2400	8.2600	-4.729%	1,054,382	-2.058%
2025-12-15	9.3700	9.3700	8.6400	8.6700	-7.173%	1,039,613	-6.690%
2025-12-12	9.9100	10.0800	9.3200	9.3400	-5.657%	893,432	-13.383%
2025-12-11	9.7800	9.9799	9.3900	9.9000	+1.227%	975,414	-18.283%
2025-12-10	9.5400	10.0500	9.3400	9.7800	+2.301%	1,104,345	-17.280%
2025-12-09	9.3300	9.8600	9.2700	9.5600	+1.702%	952,260	-15.377%
2025-12-08	9.5800	9.6098	9.2200	9.4000	+1.622%	997,451	-13.936%
2025-12-05	9.9000	9.9500	9.0127	9.2500	+0.434%	1,420,103	-12.541%
2025-12-04	8.9400	9.4144	8.7500	9.2100	+2.220%	949,827	-12.161%
2025-12-03	8.6200	9.0300	8.6200	9.0100	+4.889%	987,775	-10.211%
2025-12-02	8.6600	8.9250	8.5600	8.5900	-0.694%	667,872	-5.821%
2025-12-01	8.8500	9.0600	8.6100	8.6500	-6.789%	877,753	-6.474%
2025-11-28	9.1200	9.3800	9.0500	9.2800	+1.866%	446,102	-12.823%
2025-11-26	8.7700	9.3200	8.6310	9.1100	+4.592%	930,347	-11.196%
2025-11-25	8.6100	8.8550	8.4100	8.7100	+1.161%	849,362	-7.118%
2025-11-24	8.2600	8.6100	8.1500	8.6100	+5.386%	1,372,393	-6.039%
2025-11-21	7.9000	8.4599	7.8200	8.1700	+4.476%	1,047,198	-0.979%
2025-11-20	8.1900	8.5365	7.7232	7.8200	-1.138%	1,059,417	+3.453%
2025-11-19	7.8100	8.0650	7.6300	7.9100	+1.022%	1,034,830	+2.276%
2025-11-18	7.6400	7.9550	7.3600	7.8300	+0.643%	1,238,360	+3.321%
2025-11-17	7.9500	8.1500	7.7100	7.7800	-3.113%	1,032,102	+3.985%
2025-11-14	7.6700	8.2700	7.6500	8.0300	+0.375%	1,126,967	+0.747%
2025-11-13	8.1700	8.2000	7.9100	8.0000	-4.306%	1,491,363	+1.125%
2025-11-12	8.5000	8.7700	8.3200	8.3600	-1.182%	1,302,769	-3.230%
2025-11-11	8.7700	8.7700	8.2700	8.4600	-3.535%	1,305,209	-4.374%
2025-11-10	9.3400	9.3599	8.6900	8.7700	-2.011%	1,455,402	-7.754%
2025-11-07	10.2900	10.6500	8.6400	8.9500	-20.796%	2,962,986	-9.609%
2025-11-06	11.6000	11.6000	11.0100	11.3000	-2.502%	1,260,883	-28.407%
2025-11-05	11.6800	11.6800	11.1900	11.5900	0.000%	1,166,585	-30.198%
2025-11-04	12.1000	12.4465	11.5550	11.5900	-9.382%	1,441,812	-30.198%
2025-11-03	13.0000	13.0799	12.4601	12.7900	-1.540%	1,239,797	-36.747%
2025-10-31	12.1300	13.1800	12.1006	12.9900	+8.160%	1,310,916	-37.721%
2025-10-30	12.0000	12.5200	11.8277	12.0100	-1.477%	854,707	-32.639%
2025-10-29	12.7800	12.8200	12.1100	12.1900	-4.317%	1,044,237	-33.634%
2025-10-28	13.3800	13.3800	12.6500	12.7400	-4.854%	992,158	-36.499%
2025-10-27	13.7300	13.7500	13.0000	13.3900	-1.326%	1,016,845	-39.582%
2025-10-24	13.6900	13.7685	13.2800	13.5700	+2.725%	1,170,436	-40.383%
2025-10-23	12.9300	13.4100	12.8046	13.2100	+3.365%	1,131,308	-38.759%
2025-10-22	12.7800	13.0800	12.0600	12.7800	-2.666%	1,564,242	-36.698%
2025-10-21	13.6000	13.7600	13.0920	13.1300	-3.668%	965,877	-38.385%
2025-10-20	13.8000	14.2449	13.5300	13.6300	+2.868%	1,102,498	-40.646%
2025-10-17	14.8600	15.0915	13.1600	13.2500	-12.368%	1,782,791	-38.943%
2025-10-16	16.2500	16.5000	14.9900	15.1200	-4.485%	1,624,547	-46.495%
2025-10-15	14.3000	16.0900	14.2576	15.8300	+12.349%	1,995,193	-48.895%
2025-10-14	12.7400	14.5150	12.4400	14.0900	+7.067%	1,378,209	-42.583%
2025-10-13	13.9900	14.0991	13.1500	13.1600	-2.663%	1,276,636	-38.526%
2025-10-10	15.3700	15.6230	13.5000	13.5200	-11.286%	1,789,725	-40.163%
2025-10-09	16.0800	16.2150	14.9000	15.2400	-5.283%	1,767,647	-46.916%
2025-10-08	15.2100	17.5800	15.0700	16.0900	+8.570%	3,164,394	-49.720%
2025-10-07	15.0500	15.4400	14.6300	14.8200	-0.336%	1,646,366	-45.412%
2025-10-06	16.2200	16.4600	14.8203	14.8700	-7.869%	1,809,706	-45.595%
2025-10-03	16.2000	16.8200	15.8600	16.1400	+1.064%	2,567,742	-49.876%
2025-10-02	14.9700	16.4200	14.9100	15.9700	+8.862%	2,100,742	-49.343%
2025-10-01	14.3700	15.6000	14.0600	14.6700	+0.617%	2,244,085	-44.853%
2025-09-30	13.0300	14.6200	12.9400	14.5800	+10.204%	2,886,485	-44.513%
2025-09-29	11.7300	13.3050	11.5900	13.2300	+15.043%	2,454,007	-38.851%
2025-09-26	11.2500	11.5000	10.9700	11.5000	+2.222%	1,052,605	-29.652%
2025-09-25	11.0600	11.5106	10.8200	11.2500	-2.428%	1,076,178	-28.089%
2025-09-24	12.4200	12.6636	11.5300	11.5300	-6.640%	1,020,917	-29.835%
2025-09-23	12.2400	12.8450	12.0100	12.3500	+2.660%	1,775,081	-34.494%
2025-09-22	11.2800	12.3200	11.1300	12.0300	+5.805%	1,349,054	-32.751%
2025-09-19	11.4700	11.6800	11.1011	11.3700	-0.438%	1,549,519	-28.848%
2025-09-18	11.1500	11.8900	11.1500	11.4200	+3.162%	1,188,602	-29.159%
2025-09-17	10.6300	11.5400	10.5550	11.0700	+4.139%	1,736,876	-26.920%
2025-09-16	10.1500	10.7600	9.8700	10.6300	+3.505%	1,105,673	-23.895%
2025-09-15	10.1300	10.4400	9.9700	10.2700	+2.597%	1,304,667	-21.227%
2025-09-12	10.5000	10.5000	9.9500	10.0100	-4.119%	1,470,369	-19.181%
2025-09-11	10.2500	10.7700	10.1500	10.4400	+1.458%	1,985,968	-22.510%
2025-09-10	10.8000	11.1548	10.1100	10.2900	-4.368%	1,693,889	-21.380%
2025-09-09	11.0900	11.3000	10.7150	10.7600	-3.843%	1,332,901	-24.814%
2025-09-08	11.2400	11.3150	10.8300	11.1900	+0.359%	1,373,230	-27.703%
2025-09-05	11.1100	11.3300	10.5100	11.1500	-4.538%	2,092,009	-27.444%
2025-09-04	11.3300	11.9700	11.0400	11.6800	+3.089%	1,172,253	-30.736%
2025-09-03	11.4000	11.4200	11.0100	11.3300	+2.813%	1,488,328	-28.597%
2025-09-02	12.0850	12.5800	10.9500	11.0200	-13.023%	2,740,829	-26.588%
2025-08-29	12.1300	13.0850	11.9001	12.6700	+4.108%	2,039,508	-36.148%
2025-08-28	12.4600	12.5700	11.9200	12.1700	-1.457%	1,626,728	-33.525%
2025-08-27	12.5900	12.7553	12.0000	12.3500	-3.365%	1,464,188	-34.494%
2025-08-26	12.1000	12.8100	12.0502	12.7800	+6.058%	1,925,380	-36.698%
2025-08-25	12.3700	12.7100	12.0000	12.0500	-3.984%	1,209,590	-32.863%
2025-08-22	11.8000	12.8700	11.7150	12.5500	+6.718%	1,730,982	-35.538%
2025-08-21	11.5900	12.0200	11.3200	11.7600	+1.467%	1,022,340	-31.207%
2025-08-20	12.0200	12.1900	10.9550	11.5900	-2.931%	1,561,876	-30.198%
2025-08-19	13.5900	13.6250	11.9300	11.9400	-13.478%	1,836,586	-32.245%
2025-08-18	13.1600	14.1996	12.8700	13.8000	+4.704%	1,735,369	-41.377%
2025-08-15	13.0000	13.4650	12.4000	13.1800	+2.171%	1,341,766	-38.619%
2025-08-14	12.6800	13.3500	12.6000	12.9000	-2.715%	1,530,232	-37.287%
2025-08-13	11.6400	13.4400	11.4500	13.2600	+14.706%	2,440,717	-38.989%
2025-08-12	12.0400	12.3500	11.4100	11.5600	-2.775%	1,463,731	-30.017%
2025-08-11	12.4600	12.4600	11.6000	11.8900	-3.255%	1,526,617	-31.960%
2025-08-08	14.0500	14.0500	12.0900	12.2900	-8.692%	1,967,840	-34.174%
2025-08-07	14.0900	14.2835	13.1300	13.4600	-3.582%	1,512,217	-39.896%
2025-08-06	14.1000	14.2600	13.6420	13.9600	-2.241%	1,153,856	-42.049%
2025-08-05	13.5700	14.7207	13.3701	14.2800	+5.000%	1,868,333	-43.347%
2025-08-04	12.3400	13.6600	12.1250	13.6000	+11.567%	1,562,418	-40.515%
2025-08-01	12.4200	12.5500	11.7500	12.1900	-7.230%	1,359,222	-33.634%
2025-07-31	13.0000	13.6260	12.8200	13.1400	+2.019%	1,215,385	-38.432%
2025-07-30	13.0300	13.6700	12.7750	12.8800	-0.310%	1,288,208	-37.189%
2025-07-29	13.7700	13.8135	12.5600	12.9200	-7.450%	1,573,631	-37.384%
2025-07-28	14.2000	14.2400	13.6000	13.9600	0.000%	1,144,088	-42.049%
2025-07-25	15.0600	15.0600	13.4012	13.9600	-6.309%	1,543,026	-42.049%
2025-07-24	13.4700	15.4800	13.3600	14.9000	+5.375%	3,097,688	-45.705%
2025-07-23	13.7500	14.1400	13.0600	14.1400	+5.918%	2,947,676	-42.786%
2025-07-22	11.3400	13.5500	11.2800	13.3500	+17.933%	3,637,650	-39.401%
2025-07-21	10.5000	12.0700	10.3800	11.3200	+11.747%	2,602,582	-28.534%
2025-07-18	9.9700	10.4397	9.7800	10.1300	+3.791%	1,552,511	-20.138%
2025-07-17	9.7750	10.1500	9.5735	9.7600	+1.667%	1,227,189	-17.111%
2025-07-16	9.6800	10.0900	9.2700	9.6000	+1.803%	1,281,791	-15.729%
2025-07-15	10.1100	10.1600	9.3800	9.4300	-5.131%	1,408,167	-14.210%
2025-07-14	9.7800	10.2413	9.7500	9.9400	-0.401%	912,720	-18.612%
2025-07-11	10.3900	10.5000	9.9500	9.9800	-7.507%	1,537,286	-18.938%
2025-07-10	11.0900	11.5350	10.7300	10.7900	-2.529%	987,308	-25.023%
2025-07-09	11.1800	11.5384	10.7800	11.0700	-0.539%	1,029,064	-26.920%
2025-07-08	11.5701	11.6400	11.0100	11.1300	-1.938%	1,166,396	-27.314%
2025-07-07	12.2300	12.2300	11.0750	11.3500	-10.770%	1,731,386	-28.722%
2025-07-03	12.9800	13.3300	12.5900	12.7200	+0.474%	1,399,981	-36.399%
2025-07-02	11.3600	12.7500	11.2800	12.6600	+11.444%	1,844,016	-36.098%
2025-07-01	11.0200	11.7300	10.5500	11.3600	+0.978%	1,917,599	-28.785%
2025-06-30	9.7200	11.5000	9.6700	11.2500	+18.922%	2,797,222	-28.089%
2025-06-27	9.6100	9.9600	9.1000	9.4600	-1.561%	7,050,996	-14.482%
2025-06-26	9.3300	9.8400	9.1001	9.6100	+3.112%	1,152,604	-15.817%
2025-06-25	9.3100	9.4300	8.6600	9.3200	+1.415%	1,151,001	-13.197%
2025-06-24	8.6000	9.2700	8.6000	9.1900	+7.737%	1,523,409	-11.970%
2025-06-23	8.4300	9.0300	8.2422	8.5300	-0.467%	697,069	-5.158%
2025-06-20	8.6600	8.7276	8.2100	8.5700	-0.117%	991,008	-5.601%
2025-06-18	8.4600	9.0100	8.3300	8.5800	+0.351%	906,761	-5.711%
2025-06-17	9.0000	9.0700	8.5500	8.5500	-6.761%	924,278	-5.380%
2025-06-16	9.0400	9.3400	8.6301	9.1700	+2.573%	845,071	-11.778%
2025-06-13	8.9400	9.5400	8.8400	8.9400	-3.767%	953,634	-9.508%
2025-06-12	9.5100	9.6500	8.9800	9.2900	-5.010%	1,196,379	-12.917%
2025-06-11	8.9300	10.0200	8.7300	9.7800	+15.059%	2,649,850	-17.280%
2025-06-10	7.9500	8.5300	7.8700	8.5000	+8.418%	1,259,988	-4.824%
2025-06-09	7.8300	8.0000	7.6300	7.8400	+3.294%	905,018	+3.189%
2025-06-06	7.3200	7.9000	7.3000	7.5900	+4.979%	1,512,626	+6.588%
2025-06-05	7.6000	7.6400	7.1400	7.2300	-4.365%	690,816	+11.895%
2025-06-04	7.5500	7.7800	7.4350	7.5600	+1.070%	706,019	+7.011%
2025-06-03	7.2700	7.5100	7.0800	7.4800	+4.909%	736,218	+8.155%
2025-06-02	6.9700	7.3800	6.9000	7.1300	+2.590%	901,635	+13.464%
2025-05-30	7.1200	7.1700	6.9000	6.9500	-4.138%	770,665	+16.403%
2025-05-29	7.6200	7.6200	7.2000	7.2500	-2.291%	667,061	+11.586%
2025-05-28	6.9600	7.5900	6.8900	7.4200	+9.278%	1,272,167	+9.030%
2025-05-27	7.2000	7.2440	6.7550	6.7900	-2.861%	1,242,645	+19.146%
2025-05-23	6.7500	7.0900	6.6900	6.9900	+2.044%	1,026,406	+15.737%
2025-05-22	7.3200	7.3200	6.6500	6.8500	-7.432%	2,049,646	+18.102%
2025-05-21	7.8600	7.9450	7.4000	7.4000	-7.384%	855,632	+9.324%
2025-05-20	8.1000	8.2500	7.8550	7.9900	-1.236%	734,783	+1.252%
2025-05-19	7.7000	8.0900	7.6950	8.0900	+2.018%	657,219	0.000%
2025-05-16	7.7200	8.2000	7.5100	7.9300	+3.390%	822,626	+2.018%
2025-05-15	7.7300	7.7604	7.4142	7.6700	-2.043%	618,118	+5.476%
2025-05-14	8.0100	8.3450	7.6800	7.8300	-3.571%	1,092,428	+3.321%
2025-05-13	8.4000	8.4000	7.7900	8.1200	-2.286%	1,135,217	-0.369%
2025-05-12	8.1600	8.4250	7.8900	8.3100	+7.088%	1,064,034	-2.647%
2025-05-09	7.9700	8.0700	7.6200	7.7600	-1.398%	1,026,326	+4.253%
2025-05-08	7.4900	8.1800	7.1614	7.8700	+6.351%	1,883,075	+2.795%
2025-05-07	6.8300	7.5900	6.5100	7.4000	+14.729%	1,789,406	+9.324%
2025-05-06	6.7500	6.9300	6.4200	6.4500	-6.792%	1,079,821	+25.426%
2025-05-05	7.0000	7.1300	6.8000	6.9200	-1.705%	767,890	+16.908%
2025-05-02	7.1500	7.4100	7.0100	7.0400	+1.149%	1,050,594	+14.915%
2025-05-01	7.4700	7.7100	6.9600	6.9600	-5.563%	960,125	+16.236%
2025-04-30	7.1400	7.3900	6.9100	7.3700	-0.136%	1,237,192	+9.769%
2025-04-29	8.0300	8.0300	7.3600	7.3800	-7.980%	835,632	+9.621%
2025-04-28	7.9500	8.4000	7.7700	8.0200	+2.296%	1,068,477	+0.873%
2025-04-25	7.9200	7.9500	7.6050	7.8400	-0.381%	648,801	+3.189%
2025-04-24	7.6800	8.0900	7.4700	7.8700	+3.553%	1,108,220	+2.795%
2025-04-23	8.0500	8.4700	7.5900	7.6000	+0.796%	1,449,460	+6.447%
2025-04-22	7.4700	7.6500	7.1800	7.5400	+2.725%	954,457	+7.294%
2025-04-21	7.5000	7.6473	7.1250	7.3400	-6.497%	1,246,517	+10.218%
2025-04-17	8.0900	8.0961	7.2800	7.8500	-2.967%	1,143,657	+3.057%
2025-04-16	8.1700	8.5819	7.9701	8.0900	-1.939%	932,523	0.000%
2025-04-15	8.3600	8.4100	7.9300	8.2500	-1.316%	1,068,881	-1.939%
2025-04-14	8.4100	8.6900	8.0029	8.3600	+2.956%	1,661,383	-3.230%
2025-04-11	7.5000	8.4000	7.2500	8.1200	+11.233%	3,133,465	-0.369%
2025-04-10	6.5250	7.4800	6.3800	7.3000	+7.670%	2,234,684	+10.822%
2025-04-09	5.7300	6.8500	5.7200	6.7800	+17.708%	1,874,300	+19.322%
2025-04-08	6.8000	6.8439	5.5700	5.7600	-10.140%	1,831,462	+40.451%
2025-04-07	5.1600	6.5700	5.0500	6.4100	+15.081%	2,209,897	+26.209%
2025-04-04	5.4800	5.5913	5.0000	5.5700	-2.281%	1,859,323	+45.242%
2025-04-03	5.5000	5.7500	5.4400	5.7000	-4.362%	1,451,357	+41.930%
2025-04-02	5.4500	6.1950	5.3500	5.9600	+5.300%	1,443,994	+35.738%
2025-04-01	5.6900	5.8800	5.4800	5.6600	-0.702%	1,397,972	+42.933%
2025-03-31	5.7300	5.8800	5.5200	5.7000	-6.863%	1,309,018	+41.930%
2025-03-28	6.5400	6.5800	6.1050	6.1200	-7.132%	1,499,116	+32.190%
2025-03-27	6.6300	6.8100	6.4900	6.5900	-0.902%	985,917	+22.762%
2025-03-26	7.1300	7.1300	6.5850	6.6500	-6.601%	1,163,190	+21.654%
2025-03-25	7.7500	7.7704	7.1000	7.1200	-7.532%	1,026,108	+13.624%
2025-03-24	7.5300	7.7499	7.3650	7.7000	+5.915%	944,652	+5.065%
2025-03-21	7.0000	7.3700	6.8900	7.2700	+1.395%	1,764,194	+11.279%
2025-03-20	7.4000	7.4100	7.0300	7.1700	-4.144%	771,107	+12.831%
2025-03-19	7.2700	7.7400	7.2500	7.4800	+2.747%	893,149	+8.155%
2025-03-18	7.8800	7.9000	7.2200	7.2800	-6.306%	942,271	+11.126%
2025-03-17	7.0200	8.0200	7.0000	7.7700	+11.478%	1,340,130	+4.118%
2025-03-14	6.7600	7.3000	6.6326	6.9700	+7.895%	1,442,179	+16.069%
2025-03-13	6.7700	6.9000	6.3300	6.4600	-2.857%	1,260,907	+25.232%
2025-03-12	7.2300	7.3400	6.6150	6.6500	-4.179%	1,485,236	+21.654%
2025-03-11	6.9800	7.0800	6.5850	6.9400	-0.144%	1,336,873	+16.571%
2025-03-10	7.3200	7.4200	6.7700	6.9500	-7.825%	1,340,184	+16.403%
2025-03-07	7.7500	7.7800	7.0800	7.5400	-3.457%	1,417,214	+7.294%
2025-03-06	7.9700	8.2700	7.7550	7.8100	-5.448%	1,329,353	+3.585%
2025-03-05	8.3300	8.4000	7.9500	8.2600	+1.724%	1,273,356	-2.058%
2025-03-04	7.7500	8.5380	7.5100	8.1200	+1.373%	2,164,740	-0.369%
2025-03-03	8.4250	8.8550	7.8900	8.0100	-2.791%	2,152,865	+0.999%
2025-02-28	8.3700	8.6100	7.9000	8.2400	-4.630%	2,251,743	-1.820%
2025-02-27	9.2600	9.4200	8.5250	8.6400	-5.159%	2,225,956	-6.366%
2025-02-26	8.8200	10.2300	8.5000	9.1100	-11.467%	3,970,629	-11.196%
2025-02-25	10.4000	10.5600	9.4250	10.2900	-1.625%	2,872,294	-21.380%
2025-02-24	10.7500	11.0900	9.7400	10.4600	-3.327%	2,504,040	-22.658%
2025-02-21	11.7000	12.2563	10.8100	10.8200	-5.337%	2,031,038	-25.231%
2025-02-20	12.5000	12.6500	11.2200	11.4300	-9.858%	2,270,648	-29.221%
2025-02-19	13.5800	14.3300	12.3500	12.6800	-7.916%	2,792,890	-36.199%
2025-02-18	15.2900	15.9600	13.6600	13.7700	-6.517%	2,017,227	-41.249%
2025-02-14	14.0000	15.3300	13.9200	14.7300	+8.708%	2,863,933	-45.078%
2025-02-13	12.6800	13.6000	12.0100	13.5500	+9.984%	1,314,736	-40.295%
2025-02-12	11.9700	12.3500	11.2100	12.3200	-0.485%	1,765,585	-34.334%
2025-02-11	13.2400	14.0400	12.1800	12.3800	-8.432%	1,456,426	-34.653%
2025-02-10	14.6000	14.6800	12.6900	13.5200	-5.123%	2,197,327	-40.163%
2025-02-07	13.9100	14.7999	13.2648	14.2500	+4.167%	1,718,498	-43.228%

.dark-mode .lDdV1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDdV1s{ color: #333333; background-color: white; border: 2px solid #333333; }DNAGinkgo Bioworks Holdings, Inc.stock NYSE

DNA
Ginkgo Bioworks Holdings, Inc.
stock NYSE