Ginkgo Bioworks Inc. (DNA)
NYSE: DNA
· Real-Time Price · USD
11.15
-0.53 (-4.54%)
At close: Sep 05, 2025, 3:59 PM
11.16
0.12%
After-hours: Sep 05, 2025, 07:43 PM EDT
DNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.11 | 11.33 | 10.51 | 11.15 | 11.15 | -4.54% | 2,080,222 |
| 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 |
| Aug 28, 2025 | 12.46 | 12.57 | 11.92 | 12.17 | 12.17 | -1.46% | 1,626,728 |
| Aug 27, 2025 | 12.59 | 12.76 | 12.00 | 12.35 | 12.35 | -3.36% | 1,464,188 |
| Aug 26, 2025 | 12.10 | 12.81 | 12.05 | 12.78 | 12.78 | 6.06% | 1,925,400 |
| Aug 25, 2025 | 12.37 | 12.71 | 12.00 | 12.05 | 12.05 | -3.98% | 1,209,600 |
| Aug 22, 2025 | 11.80 | 12.87 | 11.72 | 12.55 | 12.55 | 6.72% | 1,731,000 |
| Aug 21, 2025 | 11.59 | 12.02 | 11.32 | 11.76 | 11.76 | 1.47% | 1,022,340 |
| Aug 20, 2025 | 12.02 | 12.19 | 10.96 | 11.59 | 11.59 | -2.93% | 1,561,900 |
| Aug 19, 2025 | 13.59 | 13.63 | 11.93 | 11.94 | 11.94 | -13.48% | 1,836,600 |
| Aug 18, 2025 | 13.16 | 14.20 | 12.87 | 13.80 | 13.80 | 4.70% | 1,735,400 |
| Aug 15, 2025 | 13.00 | 13.47 | 12.40 | 13.18 | 13.18 | 2.17% | 1,341,800 |
| Aug 14, 2025 | 12.68 | 13.35 | 12.60 | 12.90 | 12.90 | -2.71% | 1,530,232 |
| Aug 13, 2025 | 11.64 | 13.44 | 11.45 | 13.26 | 13.26 | 14.71% | 2,440,717 |
| Aug 12, 2025 | 12.04 | 12.35 | 11.41 | 11.56 | 11.56 | -2.78% | 1,463,731 |
| Aug 11, 2025 | 12.46 | 12.46 | 11.60 | 11.89 | 11.89 | -3.25% | 1,526,617 |
| Aug 8, 2025 | 14.05 | 14.05 | 12.09 | 12.29 | 12.29 | -8.69% | 1,967,840 |