Ginkgo Bioworks Inc. (DNA)
NYSE: DNA
· Real-Time Price · USD
11.49
0.24 (2.13%)
At close: Sep 26, 2025, 3:59 PM
11.47
-0.22%
After-hours: Sep 26, 2025, 07:31 PM EDT
DNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.25 | 11.50 | 10.97 | 11.50 | 11.50 | 2.22% | 1,050,959 |
| Sep 25, 2025 | 11.06 | 11.51 | 10.82 | 11.25 | 11.25 | -2.43% | 1,076,200 |
| Sep 24, 2025 | 12.42 | 12.66 | 11.53 | 11.53 | 11.53 | -6.64% | 1,020,917 |
| Sep 23, 2025 | 12.24 | 12.85 | 12.01 | 12.35 | 12.35 | 2.66% | 1,775,100 |
| Sep 22, 2025 | 11.28 | 12.32 | 11.13 | 12.03 | 12.03 | 5.80% | 1,349,100 |
| Sep 19, 2025 | 11.47 | 11.68 | 11.10 | 11.37 | 11.37 | -0.44% | 1,549,519 |
| Sep 18, 2025 | 11.15 | 11.89 | 11.15 | 11.42 | 11.42 | 3.16% | 1,188,602 |
| Sep 17, 2025 | 10.63 | 11.54 | 10.56 | 11.07 | 11.07 | 4.14% | 1,736,900 |
| Sep 16, 2025 | 10.15 | 10.76 | 9.87 | 10.63 | 10.63 | 3.51% | 1,105,700 |
| Sep 15, 2025 | 10.13 | 10.44 | 9.97 | 10.27 | 10.27 | 2.60% | 1,304,700 |
| Sep 12, 2025 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | -4.12% | 1,470,400 |
| Sep 11, 2025 | 10.25 | 10.77 | 10.15 | 10.44 | 10.44 | 1.46% | 1,986,000 |
| Sep 10, 2025 | 10.80 | 11.15 | 10.11 | 10.29 | 10.29 | -4.37% | 1,693,900 |
| Sep 9, 2025 | 11.09 | 11.30 | 10.72 | 10.76 | 10.76 | -3.84% | 1,332,901 |
| Sep 8, 2025 | 11.24 | 11.32 | 10.83 | 11.19 | 11.19 | 0.36% | 1,373,230 |
| Sep 5, 2025 | 11.11 | 11.33 | 10.51 | 11.15 | 11.15 | -4.54% | 2,092,009 |
| Sep 4, 2025 | 11.33 | 11.97 | 11.04 | 11.68 | 11.68 | 3.09% | 1,172,300 |
| Sep 3, 2025 | 11.40 | 11.42 | 11.01 | 11.33 | 11.33 | 2.81% | 1,488,328 |
| Sep 2, 2025 | 12.09 | 12.58 | 10.95 | 11.02 | 11.02 | -13.02% | 2,740,829 |
| Aug 29, 2025 | 12.13 | 13.09 | 11.90 | 12.67 | 12.67 | 4.11% | 2,039,508 |