Want to see DNA full AI Analyst Report?
Ginkgo Bioworks Holdings (DNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 11.35 | 11.35 | 9.28 | 9.85 | 9.85 | -12.13% | 3,545,895 | 1.60 |
| Oct 30, 2026 | 12.12 | 12.65 | 10.60 | 11.21 | 11.21 | -12.01% | 2,729,071 | 1.24 |
| Oct 29, 2026 | 13.08 | 13.97 | 12.72 | 12.74 | 12.74 | -4.35% | 2,887,065 | 1.33 |
| Oct 28, 2026 | 11.16 | 13.67 | 11.16 | 13.32 | 13.32 | +18.19% | 3,762,927 | 1.77 |
| Oct 27, 2026 | 10.12 | 11.69 | 9.87 | 11.27 | 11.27 | +12.48% | 3,007,121 | 1.44 |
| Oct 26, 2026 | 9.96 | 10.11 | 9.69 | 10.02 | 10.02 | +0.30% | 1,270,118 | 0.61 |
| Oct 23, 2026 | 9.61 | 9.99 | 9.43 | 9.99 | 9.99 | +2.88% | 1,149,947 | 0.55 |
| Oct 22, 2026 | 9.69 | 10.14 | 9.50 | 9.71 | 9.71 | -3.00% | 1,978,790 | 0.97 |
| Oct 21, 2026 | 9.88 | 10.10 | 9.61 | 10.01 | 10.01 | +1.52% | 1,777,200 | 0.87 |
| Oct 20, 2026 | 10.12 | 10.38 | 9.85 | 9.86 | 9.86 | -2.09% | 2,487,282 | 1.24 |
| Oct 19, 2026 | 10.38 | 10.50 | 9.76 | 10.07 | 10.07 | -1.95% | 2,473,841 | 1.25 |
| Oct 16, 2026 | 11.62 | 11.80 | 10.13 | 10.27 | 10.27 | -12.67% | 3,551,200 | 1.84 |
| Oct 15, 2026 | 11.07 | 11.80 | 10.40 | 11.76 | 11.76 | +1.99% | 2,330,099 | 1.22 |
| Oct 14, 2026 | 11.42 | 12.07 | 11.24 | 11.53 | 11.53 | -1.96% | 1,763,049 | 0.93 |
| Oct 13, 2026 | 11.79 | 12.45 | 11.51 | 11.76 | 11.76 | -0.25% | 1,864,099 | 0.99 |
| Oct 12, 2026 | 12.69 | 12.82 | 11.26 | 11.79 | 11.79 | -9.31% | 2,602,407 | 1.40 |
| Oct 09, 2026 | 11.76 | 13.56 | 11.48 | 13.00 | 13.00 | +14.64% | 4,519,973 | 2.52 |
| Oct 08, 2026 | 10.92 | 11.41 | 10.61 | 11.34 | 11.34 | -1.13% | 3,205,461 | 1.82 |
| Oct 07, 2026 | 11.81 | 11.95 | 10.81 | 11.47 | 11.47 | -7.57% | 6,457,543 | 3.86 |
| Oct 06, 2026 | 15.08 | 18.22 | 12.11 | 12.41 | 12.41 | -17.16% | 13,137,640 | 8.87 |
| Oct 05, 2026 | 12.50 | 15.48 | 12.48 | 14.98 | 14.98 | +21.30% | 7,645,686 | 5.55 |
| Oct 02, 2026 | 13.00 | 13.40 | 11.94 | 12.35 | 12.35 | -1.20% | 2,041,279 | 1.50 |
| Oct 01, 2026 | 12.60 | 13.16 | 12.11 | 12.50 | 12.50 | -2.57% | 2,910,845 | 2.17 |
| Sep 30, 2026 | 11.90 | 13.42 | 11.87 | 12.83 | 12.83 | +7.27% | 4,652,868 | 3.68 |
| Sep 29, 2026 | 10.54 | 12.27 | 10.53 | 11.96 | 11.96 | +14.34% | 4,745,850 | 3.94 |
| Sep 28, 2026 | 10.38 | 10.79 | 10.10 | 10.46 | 10.46 | -1.88% | 2,122,119 | 1.77 |
| Sep 25, 2026 | 10.20 | 10.67 | 9.54 | 10.66 | 10.66 | +4.00% | 2,312,318 | 1.96 |
| Sep 24, 2026 | 8.50 | 10.44 | 8.44 | 10.25 | 10.25 | +19.46% | 4,029,650 | 3.55 |
| Sep 23, 2026 | 9.13 | 9.28 | 8.54 | 8.58 | 8.58 | -8.43% | 1,845,173 | 1.61 |
| Sep 22, 2026 | 7.87 | 9.80 | 7.80 | 9.37 | 9.37 | +17.42% | 3,334,099 | 2.99 |
| Sep 21, 2026 | 8.05 | 8.13 | 7.67 | 7.98 | 7.98 | +1.27% | 1,653,358 | 1.49 |
| Sep 18, 2026 | 7.83 | 7.98 | 7.50 | 7.88 | 7.88 | +0.51% | 1,763,193 | 1.61 |
| Sep 17, 2026 | 7.29 | 8.14 | 7.21 | 7.84 | 7.84 | +11.05% | 2,656,665 | 2.49 |
| Sep 16, 2026 | 7.10 | 7.39 | 6.95 | 7.06 | 7.06 | +1.00% | 976,218 | 0.91 |
| Sep 15, 2026 | 6.95 | 7.18 | 6.91 | 6.99 | 6.99 | -0.29% | 734,926 | 0.68 |
| Sep 14, 2026 | 6.66 | 7.14 | 6.66 | 7.01 | 7.01 | +3.85% | 1,030,286 | 0.96 |
| Sep 11, 2026 | 6.80 | 6.83 | 6.52 | 6.75 | 6.75 | -0.44% | 932,656 | 0.87 |
| Sep 10, 2026 | 6.72 | 6.85 | 6.59 | 6.78 | 6.78 | -0.15% | 679,470 | 0.63 |
| Sep 09, 2026 | 6.83 | 6.93 | 6.72 | 6.79 | 6.79 | -2.16% | 894,183 | 0.83 |
| Sep 08, 2026 | 7.00 | 7.06 | 6.75 | 6.94 | 6.94 | -0.14% | 1,078,728 | 1.00 |
| Sep 07, 2026 | 6.80 | 6.97 | 6.74 | 6.95 | 6.95 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.80 | 6.97 | 6.74 | 6.95 | 6.95 | +0.00% | 656,659 | 0.60 |
| Sep 03, 2026 | 7.16 | 7.22 | 6.76 | 6.95 | 6.95 | -1.14% | 859,863 | 0.78 |
| Sep 02, 2026 | 6.92 | 7.30 | 6.77 | 7.03 | 7.03 | +1.44% | 1,269,794 | 1.10 |
| Sep 01, 2026 | 6.66 | 6.99 | 6.62 | 6.93 | 6.93 | +1.76% | 1,797,625 | 1.57 |
| Aug 31, 2026 | 6.90 | 6.96 | 6.67 | 6.81 | 6.81 | -2.16% | 1,209,393 | 1.03 |
| Aug 28, 2026 | 7.23 | 7.29 | 6.91 | 6.96 | 6.96 | -4.13% | 1,263,354 | 1.08 |
| Aug 27, 2026 | 7.34 | 7.43 | 7.17 | 7.26 | 7.26 | +0.41% | 757,662 | 0.65 |
| Aug 26, 2026 | 7.33 | 7.47 | 7.19 | 7.23 | 7.23 | -4.11% | 628,789 | 0.53 |
| Aug 25, 2026 | 6.94 | 7.63 | 6.86 | 7.54 | 7.54 | +11.21% | 1,681,524 | 1.43 |
