12.19
price down icon7.23%   -0.95
after-market After Hours: 12.19
loading

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 August 01, 2025, is $12.19.
  • 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 5,705% to $12.19 now.
  • The 52-week high stock price for DNA is $16.85, representing a 38.23% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for DNA is $5.00, indicating a -58.98% 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 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.55 $11.75 $0.80 1,353,092.0 -7.23%
Jul 31, 2025 $13.63 $12.82 $0.806 1,208,473.0 +2.02%
Jul 30, 2025 $13.67 $12.78 $0.895 1,285,090.0 -0.31%
Jul 29, 2025 $13.81 $12.56 $1.25 1,571,000.0 -7.45%
Jul 28, 2025 $14.24 $13.60 $0.64 1,138,501.0 +0.00%
Jul 25, 2025 $15.06 $13.40 $1.66 1,538,657.0 -6.31%
Jul 24, 2025 $15.48 $13.36 $2.12 3,093,138.0 +5.37%
Jul 23, 2025 $14.14 $13.56 $0.58 1,008,621.0 +5.92%
Jul 22, 2025 $13.55 $11.28 $2.27 3,615,671.0 +17.93%
Jul 21, 2025 $12.07 $10.38 $1.69 2,598,266.0 +11.75%
Jul 18, 2025 $10.44 $9.78 $0.6597 1,551,267.0 +3.79%
Jul 17, 2025 $10.15 $9.57 $0.5765 1,224,077.0 +1.67%
Jul 16, 2025 $10.09 $9.27 $0.82 1,279,431.0 +1.80%
Jul 15, 2025 $10.16 $9.38 $0.78 1,293,917.0 -5.13%
Jul 14, 2025 $10.24 $9.75 $0.4913 908,851.0 -0.40%
Jul 11, 2025 $10.50 $9.95 $0.55 1,517,847.0 -7.51%
Jul 10, 2025 $11.54 $10.73 $0.805 981,676.0 -2.53%
Jul 09, 2025 $11.54 $10.78 $0.7584 1,022,002.0 -0.54%
Jul 08, 2025 $11.64 $11.01 $0.63 1,165,038.0 -1.94%
Jul 07, 2025 $12.23 $11.07 $1.16 1,711,985.0 -10.77%
Jul 03, 2025 $13.33 $12.59 $0.74 1,399,981.0 +0.47%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.55 $11.75 $0.80 1,353,092.0 +0.00%
Jul, 2025 $15.48 $9.27 $6.21 36,214,042.0 +8.36%
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%

Ginkgo Bioworks Holdings Inc Stock (DNA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $75.20 $51.20 $24.00 10,835,776.8 +31.01%
Nov, 2023 $68.00 $48.86 $19.14 10,511,550.3 -5.84%
Oct, 2023 $73.80 $52.00 $21.80 9,152,321.3 -24.31%
Sep, 2023 $98.60 $68.00 $30.60 9,679,366.8 -22.65%
Aug, 2023 $98.00 $62.00 $36.00 13,037,024.5 -6.77%
Jul, 2023 $101.8 $66.80 $35.00 11,226,180.1 +34.95%
Jun, 2023 $81.94 $60.40 $21.54 13,110,770.6 +17.72%
May, 2023 $71.60 $44.80 $26.80 12,084,447.3 +29.51%
Apr, 2023 $56.40 $46.40 $10.00 7,872,578.3 -8.27%
Mar, 2023 $59.20 $46.60 $12.60 12,083,256.5 -9.52%
Feb, 2023 $90.00 $56.40 $33.60 9,681,755.2 -24.62%
Jan, 2023 $82.40 $58.00 $24.40 9,841,822.1 +15.38%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):