Ginkgo Bioworks Inc.

6.00
0.34 (6.01%)
At close: Apr 02, 2025, 3:59 PM
5.64
-5.87%
After-hours: Apr 02, 2025, 08:00 PM EDT

Ginkgo Bioworks Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.45 6.20 5.35 5.96 0.30 5.30% 1,415,659
Apr 1, 2025 5.69 5.88 5.48 5.66 -0.04 -0.70% 1,398,000
Mar 31, 2025 5.73 5.88 5.52 5.70 -0.42 -6.86% 1,309,018
Mar 28, 2025 6.54 6.58 6.11 6.12 -0.47 -7.13% 1,499,116
Mar 27, 2025 6.63 6.81 6.49 6.59 -0.06 -0.90% 985,917
Mar 26, 2025 7.13 7.13 6.59 6.65 -0.47 -6.60% 1,312,737
Mar 25, 2025 7.75 7.77 7.10 7.12 -0.58 -7.53% 1,031,900
Mar 24, 2025 7.53 7.75 7.37 7.70 0.43 5.91% 944,700
Mar 21, 2025 7.00 7.37 6.89 7.27 0.10 1.39% 1,872,703
Mar 20, 2025 7.40 7.41 7.03 7.17 -0.31 -4.14% 772,500
Mar 19, 2025 7.27 7.74 7.25 7.48 0.20 2.75% 895,046
Mar 18, 2025 7.88 7.90 7.22 7.28 -0.49 -6.31% 955,938
Mar 17, 2025 7.02 8.02 7.00 7.77 0.80 11.48% 1,357,194
Mar 14, 2025 6.76 7.30 6.63 6.97 0.51 7.89% 1,442,446
Mar 13, 2025 6.77 6.90 6.33 6.46 -0.19 -2.86% 1,261,706
Mar 12, 2025 7.23 7.34 6.62 6.65 -0.29 -4.18% 1,488,582
Mar 11, 2025 6.98 7.08 6.59 6.94 -0.01 -0.14% 1,337,103
Mar 10, 2025 7.32 7.42 6.77 6.95 -0.59 -7.82% 1,345,906
Mar 7, 2025 7.75 7.78 7.08 7.54 -0.27 -3.46% 1,422,400
Mar 6, 2025 7.97 8.27 7.76 7.81 -0.45 -5.45% 1,341,300
Mar 5, 2025 8.33 8.40 7.95 8.26 0.14 1.72% 1,281,035
Mar 4, 2025 7.75 8.54 7.51 8.12 0.11 1.37% 2,174,223
Mar 3, 2025 8.43 8.86 7.89 8.01 -0.23 -2.79% 2,171,900
Feb 28, 2025 8.37 8.61 7.90 8.24 -0.40 -4.63% 2,263,500
Feb 27, 2025 9.26 9.42 8.53 8.64 -0.47 -5.16% 2,226,000
Feb 26, 2025 8.82 10.23 8.50 9.11 -1.18 -11.47% 3,970,629
Feb 25, 2025 10.40 10.56 9.43 10.29 -0.17 -1.63% 2,878,700
Feb 24, 2025 10.75 11.09 9.74 10.46 -0.36 -3.33% 2,511,648
Feb 21, 2025 11.70 12.26 10.81 10.82 -0.61 -5.34% 2,031,038
Feb 20, 2025 12.50 12.65 11.22 11.43 -1.25 -9.86% 2,270,648
Feb 19, 2025 13.58 14.33 12.35 12.68 -1.09 -7.92% 2,825,100
Feb 18, 2025 15.29 15.96 13.66 13.77 -0.96 -6.52% 2,034,514
Feb 14, 2025 14.00 15.33 13.92 14.73 1.18 8.71% 2,873,205
Feb 13, 2025 12.68 13.60 12.01 13.55 1.23 9.98% 1,322,100
Feb 12, 2025 11.97 12.35 11.21 12.32 -0.06 -0.48% 1,769,800
Feb 11, 2025 13.24 14.04 12.18 12.38 -1.14 -8.43% 1,471,807
Feb 10, 2025 14.60 14.68 12.69 13.52 -0.73 -5.12% 2,211,330
Feb 7, 2025 13.91 14.80 13.26 14.25 0.57 4.17% 1,727,042
Feb 6, 2025 16.85 16.85 13.18 13.68 -2.68 -16.38% 3,918,600
Feb 5, 2025 14.47 16.84 13.98 16.36 2.07 14.49% 2,989,600
Feb 4, 2025 13.29 14.37 12.96 14.29 1.44 11.21% 1,507,200
Feb 3, 2025 12.37 13.11 11.85 12.85 -0.51 -3.82% 1,108,226
Jan 31, 2025 14.08 14.61 12.93 13.36 -0.55 -3.95% 1,616,500
Jan 30, 2025 12.45 14.44 12.29 13.91 1.66 13.55% 1,550,500
Jan 29, 2025 12.27 12.93 11.93 12.25 -0.03 -0.24% 789,755
Jan 28, 2025 11.96 12.62 11.53 12.28 0.46 3.89% 859,500
Jan 27, 2025 12.28 12.35 11.35 11.82 -1.00 -7.80% 1,132,886
Jan 24, 2025 13.32 14.24 12.60 12.82 -0.36 -2.73% 1,581,110
Jan 23, 2025 12.50 13.21 11.93 13.18 0.28 2.17% 1,411,126
Jan 22, 2025 11.65 13.05 11.65 12.90 1.32 11.40% 2,004,500