Get the Stockscreener App
9.6743
1.78%
-0.1757
Ginkgo Bioworks Holdings Inc Stock (DNA) Price History
The historical daily chart and data for Ginkgo Bioworks Holdings Inc stock (DNA), show that the latest closing stock price as of January 27, 2026, is $9.6743.
- Ginkgo Bioworks Holdings Inc all-time high stock price is $98.60, occurred on September 01, 2023.
- The lowest Ginkgo Bioworks Holdings Inc stock price recorded was $0.21 on August 16, 2024. Since then, Ginkgo Bioworks Holdings Inc's stock price has risen over 4,507% to $9.6743 now.
- The 52-week high stock price for DNA is $17.58, representing a 81.72% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for DNA is $5.00, indicating a -48.32% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Ginkgo Bioworks Holdings Inc (DNA) stock in the beginning of 2025 was $8.71. The stock closed the year at $1.69, a loss of over -80.60% for the year.
The table below shows more information about DNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $9.93 | $9.51 | $0.4161 | 348,251.0 | -1.83% |
| Jan 26, 2026 | $10.17 | $9.72 | $0.4491 | 509,853.0 | -1.70% |
| Jan 23, 2026 | $11.00 | $10.00 | $1.00 | 782,769.0 | -6.36% |
| Jan 22, 2026 | $11.10 | $9.89 | $1.21 | 1,380,982.0 | +9.41% |
| Jan 21, 2026 | $9.80 | $9.03 | $0.77 | 774,648.0 | +8.31% |
| Jan 20, 2026 | $9.16 | $8.63 | $0.53 | 1,058,069.0 | -5.45% |
| Jan 16, 2026 | $10.42 | $9.55 | $0.873 | 893,208.0 | -0.31% |
| Jan 15, 2026 | $9.94 | $9.51 | $0.4294 | 653,624.0 | -2.74% |
| Jan 14, 2026 | $10.00 | $9.38 | $0.615 | 693,323.0 | +2.39% |
| Jan 13, 2026 | $9.95 | $9.43 | $0.52 | 983,130.0 | +0.63% |
| Jan 12, 2026 | $9.69 | $9.06 | $0.63 | 781,306.0 | +3.46% |
| Jan 09, 2026 | $9.44 | $9.12 | $0.32 | 701,502.0 | +1.99% |
| Jan 08, 2026 | $9.42 | $9.04 | $0.38 | 646,027.0 | -5.72% |
| Jan 07, 2026 | $9.75 | $9.08 | $0.67 | 930,618.0 | +4.80% |
| Jan 06, 2026 | $9.38 | $8.87 | $0.51 | 1,314,928.0 | +3.38% |
| Jan 05, 2026 | $9.00 | $8.36 | $0.64 | 1,283,614.0 | +1.95% |
| Jan 02, 2026 | $8.84 | $8.33 | $0.51 | 911,621.0 | +4.69% |
| Dec 31, 2025 | $8.31 | $8.08 | $0.23 | 1,061,507.0 | +1.96% |
| Dec 30, 2025 | $8.30 | $8.09 | $0.21 | 790,944.0 | -0.24% |
Ginkgo Bioworks Holdings Inc Stock (DNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ginkgo Bioworks Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ginkgo Bioworks Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ginkgo Bioworks Holdings Inc Stock (DNA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.10 | $8.33 | $2.77 | 14,647,473.0 | +16.37% |
Ginkgo Bioworks Holdings Inc Stock (DNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.08 | $8.07 | $2.01 | 20,815,610.0 | -12.18% |
| Nov, 2025 | $13.08 | $7.36 | $5.72 | 23,695,652.0 | -28.56% |
| Oct, 2025 | $17.58 | $11.83 | $5.75 | 36,175,820.0 | -10.91% |
| Sep, 2025 | $14.62 | $9.87 | $4.75 | 33,730,998.0 | +15.07% |
| Aug, 2025 | $14.72 | $10.96 | $3.77 | 33,722,113.0 | -3.58% |
| Jul, 2025 | $15.48 | $9.27 | $6.21 | 34,860,950.0 | +16.80% |
| Jun, 2025 | $11.50 | $6.90 | $4.60 | 29,437,902.0 | +61.87% |
| May, 2025 | $8.43 | $6.42 | $2.01 | 22,445,276.0 | -5.70% |
| Apr, 2025 | $8.69 | $5.00 | $3.69 | 30,624,748.0 | +29.30% |
| Mar, 2025 | $8.86 | $5.52 | $3.34 | 26,067,861.0 | -30.83% |
| Feb, 2025 | $16.85 | $7.90 | $8.95 | 43,397,711.0 | -38.32% |
| Jan, 2025 | $14.61 | $8.44 | $6.17 | 27,225,844.0 | +36.05% |
Ginkgo Bioworks Holdings Inc Stock (DNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.98 | $8.40 | $3.58 | 29,646,639.0 | +8.51% |
| Nov, 2024 | $10.07 | $6.01 | $4.06 | 24,596,300.0 | +14.17% |
| Oct, 2024 | $9.75 | $7.02 | $2.73 | 19,202,104.0 | -6.50% |
| Sep, 2024 | $8.71 | $5.26 | $3.45 | 36,357,935.0 | +21.82% |
| Aug, 2024 | $16.39 | $6.64 | $9.75 | 35,959,628.7 | -55.99% |
| Jul, 2024 | $15.92 | $11.00 | $4.92 | 26,148,641.3 | +13.67% |
| Jun, 2024 | $23.24 | $10.57 | $12.67 | 33,211,598.1 | -36.75% |
| May, 2024 | $41.20 | $20.20 | $21.00 | 31,692,071.2 | -40.69% |
| Apr, 2024 | $47.60 | $29.61 | $17.99 | 21,023,143.1 | -23.18% |
| Mar, 2024 | $56.00 | $41.20 | $14.80 | 12,026,173.3 | -23.68% |
| Feb, 2024 | $64.40 | $46.80 | $17.60 | 10,468,701.5 | +25.62% |
| Jan, 2024 | $68.80 | $44.80 | $24.00 | 11,869,131.5 | -28.40% |
2.05%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):