Ginkgo Bioworks Holdings (DNA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.31 | 8.37 | 7.49 | 7.97 | -6.24% | 1,653,000 |
| 2026-08-06 | 9.13 | 9.24 | 8.36 | 8.50 | -9.28% | 1,734,100 |
| 2026-08-05 | 9.29 | 9.65 | 9.23 | 9.37 | +0.00% | 990,400 |
| 2026-08-04 | 8.91 | 9.41 | 8.91 | 9.37 | +4.81% | 1,065,100 |
| 2026-08-03 | 8.13 | 9.03 | 8.05 | 8.94 | +10.51% | 1,421,400 |
| 2026-07-31 | 8.14 | 8.28 | 7.84 | 8.09 | +0.00% | 629,800 |
| 2026-07-30 | 7.76 | 8.16 | 7.61 | 8.09 | +6.17% | 641,500 |
| 2026-07-29 | 7.64 | 8.02 | 7.52 | 7.62 | -1.04% | 760,100 |
| 2026-07-28 | 7.36 | 7.75 | 7.22 | 7.70 | +3.36% | 833,200 |
| 2026-07-27 | 7.54 | 7.63 | 7.34 | 7.45 | +1.22% | 576,100 |
| 2026-07-24 | 7.98 | 8.02 | 7.34 | 7.36 | -7.19% | 771,200 |
| 2026-07-23 | 7.71 | 8.04 | 7.68 | 7.93 | +1.28% | 763,300 |
| 2026-07-22 | 7.75 | 8.02 | 7.74 | 7.83 | -0.76% | 604,100 |
| 2026-07-21 | 7.55 | 7.97 | 7.43 | 7.89 | +4.50% | 704,100 |
| 2026-07-20 | 7.88 | 7.93 | 7.54 | 7.55 | -4.55% | 877,900 |
| 2026-07-17 | 8.00 | 8.12 | 7.70 | 7.91 | -4.58% | 1,158,300 |
| 2026-07-16 | 8.90 | 9.00 | 8.22 | 8.29 | -7.89% | 1,243,900 |
| 2026-07-15 | 9.09 | 9.21 | 8.87 | 9.00 | -0.44% | 607,200 |
| 2026-07-14 | 9.10 | 9.20 | 8.86 | 9.04 | -0.11% | 703,200 |
| 2026-07-13 | 8.87 | 9.32 | 8.86 | 9.05 | -0.44% | 655,100 |
| 2026-07-10 | 9.73 | 9.80 | 8.84 | 9.09 | -6.58% | 1,084,900 |
| 2026-07-09 | 9.20 | 9.78 | 9.10 | 9.73 | +7.28% | 1,201,300 |
| 2026-07-08 | 9.04 | 9.31 | 8.75 | 9.07 | -2.89% | 1,098,000 |
| 2026-07-07 | 10.09 | 10.27 | 9.15 | 9.34 | -7.62% | 1,162,200 |
| 2026-07-06 | 10.24 | 10.58 | 9.70 | 10.11 | -2.79% | 1,391,500 |
| 2026-07-02 | 10.31 | 11.09 | 10.15 | 10.40 | +1.17% | 865,100 |
| 2026-07-01 | 9.98 | 11.14 | 9.90 | 10.28 | +3.73% | 1,725,100 |
| 2026-06-30 | 10.20 | 10.42 | 9.66 | 9.91 | -2.94% | 1,044,400 |
| 2026-06-29 | 10.32 | 10.60 | 9.85 | 10.21 | -0.39% | 1,317,500 |
| 2026-06-26 | 9.35 | 10.34 | 9.35 | 10.25 | +7.11% | 2,529,200 |
| 2026-06-25 | 9.77 | 10.45 | 9.44 | 9.57 | -1.64% | 1,434,100 |
| 2026-06-24 | 9.05 | 9.75 | 8.87 | 9.73 | +9.82% | 1,200,000 |
| 2026-06-23 | 8.75 | 9.55 | 8.75 | 8.86 | -1.99% | 969,200 |
| 2026-06-22 | 9.10 | 9.47 | 8.76 | 9.04 | -1.42% | 872,500 |
| 2026-06-18 | 8.66 | 9.21 | 8.66 | 9.17 | +7.25% | 1,545,900 |
| 2026-06-17 | 8.20 | 8.95 | 8.20 | 8.55 | +4.14% | 1,176,200 |
| 2026-06-16 | 8.11 | 8.52 | 7.94 | 8.21 | -0.24% | 734,200 |
| 2026-06-15 | 8.21 | 8.45 | 8.10 | 8.23 | +4.31% | 638,400 |
| 2026-06-12 | 8.00 | 8.20 | 7.76 | 7.89 | -1.38% | 697,200 |
| 2026-06-11 | 7.98 | 8.06 | 7.63 | 8.00 | +0.76% | 1,010,500 |
| 2026-06-10 | 8.06 | 8.75 | 7.92 | 7.94 | -3.76% | 1,004,700 |
| 2026-06-09 | 8.07 | 8.40 | 7.63 | 8.25 | +1.98% | 1,102,300 |
| 2026-06-08 | 8.40 | 8.50 | 8.02 | 8.09 | -1.58% | 820,900 |
| 2026-06-05 | 8.90 | 8.98 | 7.93 | 8.22 | -9.17% | 1,519,700 |
| 2026-06-04 | 8.54 | 10.53 | 8.51 | 9.05 | +3.67% | 4,187,300 |
| 2026-06-03 | 9.01 | 9.16 | 8.46 | 8.73 | -6.43% | 1,344,000 |
| 2026-06-02 | 8.92 | 9.73 | 8.83 | 9.33 | +2.08% | 2,881,100 |
| 2026-06-01 | 9.17 | 9.36 | 8.89 | 9.14 | -2.45% | 1,080,300 |
| 2026-05-29 | 9.40 | 9.75 | 9.10 | 9.37 | -0.95% | 1,182,800 |
| 2026-05-28 | 8.80 | 9.65 | 8.75 | 9.46 | +8.61% | 1,450,700 |
| 2026-05-27 | 8.73 | 9.00 | 8.58 | 8.71 | +0.23% | 713,000 |
| 2026-05-26 | 8.63 | 9.07 | 8.55 | 8.69 | +3.33% | 953,200 |
| 2026-05-22 | 8.18 | 8.71 | 8.18 | 8.41 | +4.08% | 874,300 |
| 2026-05-21 | 7.62 | 8.21 | 7.51 | 8.08 | +4.66% | 660,000 |
| 2026-05-20 | 7.39 | 7.77 | 7.25 | 7.72 | +4.89% | 691,900 |
| 2026-05-19 | 7.22 | 7.56 | 7.10 | 7.36 | -0.14% | 825,400 |
| 2026-05-18 | 7.71 | 7.71 | 7.25 | 7.37 | -4.41% | 1,041,100 |
| 2026-05-15 | 7.58 | 7.82 | 7.53 | 7.71 | -1.78% | 1,045,300 |
| 2026-05-14 | 8.58 | 8.80 | 7.80 | 7.85 | -8.61% | 1,061,000 |
| 2026-05-13 | 8.28 | 8.72 | 8.11 | 8.59 | +3.00% | 1,228,600 |
| 2026-05-12 | 8.58 | 8.78 | 8.32 | 8.34 | -3.81% | 1,320,900 |
| 2026-05-11 | 8.78 | 9.04 | 8.41 | 8.67 | -2.91% | 1,620,600 |
| 2026-05-08 | 8.65 | 9.54 | 8.35 | 8.93 | -13.47% | 2,213,000 |
| 2026-05-07 | 10.00 | 10.64 | 9.73 | 10.32 | +2.38% | 2,063,000 |
| 2026-05-06 | 9.62 | 10.34 | 9.15 | 10.08 | +3.81% | 1,907,700 |
| 2026-05-05 | 10.13 | 10.21 | 9.51 | 9.71 | -2.02% | 1,414,500 |
| 2026-05-04 | 9.54 | 10.60 | 9.35 | 9.91 | +2.16% | 2,178,400 |
| 2026-05-01 | 8.69 | 9.77 | 8.40 | 9.70 | +14.66% | 2,114,400 |
| 2026-04-30 | 7.53 | 8.61 | 7.51 | 8.46 | +12.80% | 1,533,600 |
| 2026-04-29 | 7.75 | 7.77 | 7.17 | 7.50 | -4.46% | 1,270,200 |
| 2026-04-28 | 7.58 | 7.88 | 7.56 | 7.85 | +0.38% | 537,000 |
| 2026-04-27 | 7.79 | 8.05 | 7.54 | 7.82 | -0.64% | 811,400 |
| 2026-04-24 | 7.78 | 7.99 | 7.69 | 7.87 | +2.21% | 517,500 |
| 2026-04-23 | 8.30 | 8.35 | 7.59 | 7.70 | -8.77% | 870,100 |
| 2026-04-22 | 8.35 | 8.57 | 8.31 | 8.44 | +2.80% | 847,000 |
| 2026-04-21 | 8.01 | 8.93 | 7.97 | 8.21 | +2.88% | 1,224,500 |
| 2026-04-20 | 7.84 | 8.17 | 7.75 | 7.98 | -0.62% | 945,000 |
| 2026-04-17 | 8.29 | 8.29 | 7.82 | 8.03 | +1.01% | 1,600,500 |
| 2026-04-16 | 7.92 | 8.28 | 7.72 | 7.95 | +2.05% | 1,471,400 |
| 2026-04-15 | 7.78 | 8.02 | 7.66 | 7.79 | +0.91% | 831,300 |
| 2026-04-14 | 6.82 | 7.87 | 6.79 | 7.72 | +15.57% | 2,016,600 |
| 2026-04-13 | 6.30 | 6.75 | 6.17 | 6.68 | +3.57% | 1,019,600 |
| 2026-04-10 | 6.48 | 6.57 | 6.34 | 6.45 | +0.31% | 747,900 |
| 2026-04-09 | 6.67 | 6.72 | 6.24 | 6.43 | -6.54% | 918,200 |
| 2026-04-08 | 7.25 | 7.41 | 6.78 | 6.88 | +0.88% | 751,100 |
| 2026-04-07 | 6.74 | 6.86 | 6.32 | 6.82 | -0.73% | 852,800 |
| 2026-04-06 | 6.98 | 7.10 | 6.72 | 6.87 | -0.43% | 841,100 |
| 2026-04-02 | 6.45 | 7.11 | 6.40 | 6.90 | +1.62% | 1,438,300 |
| 2026-04-01 | 6.25 | 6.79 | 6.20 | 6.79 | +10.77% | 1,062,300 |
| 2026-03-31 | 5.65 | 6.24 | 5.65 | 6.13 | +11.86% | 1,234,100 |
| 2026-03-30 | 5.99 | 5.99 | 5.37 | 5.48 | -7.59% | 2,116,500 |
| 2026-03-27 | 6.42 | 6.42 | 5.88 | 5.93 | -7.49% | 1,627,600 |
| 2026-03-26 | 7.17 | 7.20 | 6.39 | 6.41 | -12.91% | 1,201,200 |
| 2026-03-25 | 7.30 | 7.65 | 7.26 | 7.36 | +2.65% | 1,046,300 |
| 2026-03-24 | 6.85 | 7.36 | 6.79 | 7.17 | +2.58% | 1,191,101 |
| 2026-03-23 | 6.92 | 7.02 | 6.63 | 6.99 | +4.17% | 1,185,686 |
| 2026-03-20 | 6.89 | 7.07 | 6.66 | 6.71 | -2.89% | 1,490,800 |
| 2026-03-19 | 6.35 | 6.96 | 6.31 | 6.91 | +6.47% | 849,500 |
| 2026-03-18 | 6.69 | 6.78 | 6.49 | 6.49 | -4.98% | 827,800 |
| 2026-03-17 | 6.70 | 6.85 | 6.70 | 6.83 | +1.19% | 523,500 |
| 2026-03-16 | 6.91 | 7.10 | 6.61 | 6.75 | -0.74% | 979,500 |
| 2026-03-13 | 6.43 | 7.06 | 6.43 | 6.80 | +6.25% | 1,756,500 |
| 2026-03-12 | 6.58 | 6.67 | 6.26 | 6.40 | -6.30% | 2,438,300 |
| 2026-03-11 | 6.35 | 6.93 | 6.30 | 6.83 | +7.73% | 1,004,100 |
| 2026-03-10 | 6.53 | 6.82 | 6.30 | 6.34 | -4.08% | 877,216 |
| 2026-03-09 | 6.36 | 6.68 | 6.30 | 6.61 | +1.69% | 819,469 |
| 2026-03-06 | 6.60 | 6.64 | 6.34 | 6.50 | -4.97% | 940,300 |
| 2026-03-05 | 6.65 | 7.12 | 6.60 | 6.84 | +2.24% | 1,031,800 |
| 2026-03-04 | 6.67 | 7.07 | 6.48 | 6.69 | -0.15% | 1,301,600 |
| 2026-03-03 | 6.74 | 6.92 | 6.39 | 6.70 | -4.96% | 1,726,700 |
| 2026-03-02 | 6.52 | 7.17 | 6.35 | 7.05 | +4.44% | 1,976,000 |
| 2026-02-27 | 8.01 | 8.27 | 6.68 | 6.75 | -30.48% | 3,908,300 |
| 2026-02-26 | 9.35 | 9.72 | 9.20 | 9.71 | +3.52% | 979,200 |
| 2026-02-25 | 9.10 | 9.55 | 9.10 | 9.38 | +5.87% | 859,800 |
| 2026-02-24 | 8.93 | 9.15 | 8.80 | 8.86 | +0.00% | 556,900 |
| 2026-02-23 | 9.04 | 9.24 | 8.78 | 8.86 | -3.90% | 542,200 |
| 2026-02-20 | 9.55 | 9.65 | 9.14 | 9.22 | -4.85% | 642,300 |
| 2026-02-19 | 8.87 | 9.72 | 8.84 | 9.69 | +8.27% | 733,700 |
| 2026-02-18 | 8.85 | 9.45 | 8.81 | 8.95 | -0.56% | 796,900 |
| 2026-02-17 | 9.16 | 9.36 | 8.74 | 9.00 | -3.12% | 861,100 |
| 2026-02-13 | 8.91 | 9.61 | 8.91 | 9.29 | +5.69% | 816,200 |
| 2026-02-12 | 9.42 | 9.42 | 8.65 | 8.79 | -5.99% | 1,281,500 |
| 2026-02-11 | 9.35 | 9.45 | 8.90 | 9.35 | +1.30% | 852,000 |
| 2026-02-10 | 10.13 | 10.38 | 9.18 | 9.23 | -9.06% | 1,047,800 |
| 2026-02-09 | 9.98 | 10.17 | 9.43 | 10.15 | +0.50% | 1,370,600 |
| 2026-02-06 | 8.93 | 10.23 | 8.65 | 10.10 | +21.39% | 2,658,300 |
| 2026-02-05 | 8.10 | 9.05 | 7.73 | 8.32 | +0.60% | 4,549,900 |
| 2026-02-04 | 8.82 | 8.82 | 8.16 | 8.27 | -5.92% | 784,200 |
| 2026-02-03 | 9.34 | 9.61 | 8.48 | 8.79 | -4.04% | 815,600 |
| 2026-02-02 | 8.80 | 9.37 | 8.76 | 9.16 | +2.12% | 883,000 |
| 2026-01-30 | 9.02 | 9.41 | 8.97 | 8.97 | -3.65% | 768,800 |
| 2026-01-29 | 9.29 | 9.38 | 9.10 | 9.31 | -1.27% | 601,100 |
| 2026-01-28 | 9.85 | 9.85 | 9.36 | 9.43 | -2.88% | 537,400 |
| 2026-01-27 | 9.88 | 9.93 | 9.51 | 9.71 | -1.42% | 689,200 |
| 2026-01-26 | 10.00 | 10.17 | 9.72 | 9.85 | -1.70% | 511,600 |
| 2026-01-23 | 10.72 | 11.00 | 10.00 | 10.02 | -6.36% | 784,600 |
| 2026-01-22 | 9.89 | 11.10 | 9.89 | 10.70 | +9.41% | 1,383,900 |
| 2026-01-21 | 9.07 | 9.80 | 9.03 | 9.78 | +8.31% | 776,700 |
| 2026-01-20 | 8.99 | 9.16 | 8.63 | 9.03 | -5.45% | 1,059,600 |
| 2026-01-16 | 9.63 | 10.42 | 9.55 | 9.55 | -0.31% | 902,100 |
| 2026-01-15 | 9.92 | 9.94 | 9.51 | 9.58 | -2.74% | 654,700 |
| 2026-01-14 | 9.70 | 10.00 | 9.38 | 9.85 | +2.39% | 695,400 |
| 2026-01-13 | 9.73 | 9.95 | 9.43 | 9.62 | +0.63% | 1,020,700 |
| 2026-01-12 | 9.33 | 9.69 | 9.06 | 9.56 | +3.46% | 782,700 |
| 2026-01-09 | 9.18 | 9.44 | 9.12 | 9.24 | +1.99% | 725,300 |
| 2026-01-08 | 9.33 | 9.42 | 9.04 | 9.06 | -5.72% | 654,900 |
| 2026-01-07 | 9.16 | 9.75 | 9.08 | 9.61 | +4.80% | 933,000 |
| 2026-01-06 | 8.87 | 9.38 | 8.87 | 9.17 | +3.38% | 1,317,000 |
| 2026-01-05 | 8.84 | 9.00 | 8.36 | 8.87 | +1.95% | 1,285,400 |
| 2026-01-02 | 8.47 | 8.84 | 8.33 | 8.70 | +4.69% | 918,400 |
| 2025-12-31 | 8.13 | 8.31 | 8.08 | 8.31 | +1.96% | 1,062,400 |
| 2025-12-30 | 8.17 | 8.30 | 8.09 | 8.15 | -0.24% | 791,200 |
| 2025-12-29 | 8.25 | 8.65 | 8.17 | 8.17 | -2.74% | 796,500 |
| 2025-12-26 | 8.89 | 8.89 | 8.39 | 8.40 | -5.72% | 797,300 |
| 2025-12-24 | 8.65 | 8.97 | 8.54 | 8.91 | +1.60% | 464,900 |
| 2025-12-23 | 8.80 | 9.00 | 8.52 | 8.77 | -0.23% | 853,500 |
| 2025-12-22 | 8.21 | 9.12 | 8.17 | 8.79 | +8.52% | 1,032,800 |
| 2025-12-19 | 8.30 | 8.42 | 8.07 | 8.10 | -1.70% | 2,392,400 |
| 2025-12-18 | 8.56 | 8.90 | 8.18 | 8.24 | +0.00% | 1,042,400 |
| 2025-12-17 | 8.26 | 8.60 | 8.17 | 8.24 | -0.24% | 782,500 |
| 2025-12-16 | 8.53 | 8.82 | 8.24 | 8.26 | -4.73% | 1,054,400 |
| 2025-12-15 | 9.37 | 9.37 | 8.64 | 8.67 | -7.17% | 1,039,600 |
| 2025-12-12 | 9.91 | 10.08 | 9.32 | 9.34 | -5.66% | 893,400 |
| 2025-12-11 | 9.78 | 9.98 | 9.39 | 9.90 | +1.23% | 975,400 |
| 2025-12-10 | 9.54 | 10.05 | 9.34 | 9.78 | +2.30% | 1,104,300 |
| 2025-12-09 | 9.33 | 9.86 | 9.27 | 9.56 | +1.70% | 952,260 |
| 2025-12-08 | 9.58 | 9.61 | 9.22 | 9.40 | +1.62% | 997,451 |
| 2025-12-05 | 9.90 | 9.95 | 9.01 | 9.25 | +0.43% | 1,420,100 |
| 2025-12-04 | 8.94 | 9.41 | 8.75 | 9.21 | +2.22% | 949,800 |
| 2025-12-03 | 8.62 | 9.03 | 8.62 | 9.01 | +4.89% | 987,800 |
| 2025-12-02 | 8.66 | 8.93 | 8.56 | 8.59 | -0.69% | 667,900 |
| 2025-12-01 | 8.85 | 9.06 | 8.61 | 8.65 | -6.79% | 877,800 |
| 2025-11-28 | 9.12 | 9.38 | 9.05 | 9.28 | +1.87% | 446,100 |
| 2025-11-26 | 8.77 | 9.32 | 8.63 | 9.11 | +4.59% | 930,300 |
| 2025-11-25 | 8.61 | 8.86 | 8.41 | 8.71 | +1.16% | 849,400 |
| 2025-11-24 | 8.26 | 8.61 | 8.15 | 8.61 | +5.39% | 1,372,400 |
| 2025-11-21 | 7.90 | 8.46 | 7.82 | 8.17 | +4.48% | 1,047,200 |
| 2025-11-20 | 8.19 | 8.54 | 7.72 | 7.82 | -1.14% | 1,059,400 |
| 2025-11-19 | 7.81 | 8.06 | 7.63 | 7.91 | +1.02% | 1,034,600 |
| 2025-11-18 | 7.64 | 7.96 | 7.36 | 7.83 | +0.64% | 1,238,360 |
| 2025-11-17 | 7.95 | 8.15 | 7.71 | 7.78 | -3.11% | 1,032,102 |
| 2025-11-14 | 7.67 | 8.27 | 7.65 | 8.03 | +0.37% | 1,126,600 |
| 2025-11-13 | 8.17 | 8.20 | 7.91 | 8.00 | -4.31% | 1,491,400 |
| 2025-11-12 | 8.50 | 8.77 | 8.32 | 8.36 | -1.18% | 1,302,800 |
| 2025-11-11 | 8.77 | 8.77 | 8.27 | 8.46 | -3.53% | 1,305,200 |
| 2025-11-10 | 9.34 | 9.36 | 8.69 | 8.77 | -2.01% | 1,455,400 |
| 2025-11-07 | 10.29 | 10.65 | 8.64 | 8.95 | -20.80% | 2,963,000 |
| 2025-11-06 | 11.60 | 11.60 | 11.01 | 11.30 | -2.50% | 1,260,900 |
| 2025-11-05 | 11.68 | 11.68 | 11.19 | 11.59 | +0.00% | 1,166,600 |
| 2025-11-04 | 12.10 | 12.45 | 11.55 | 11.59 | -9.38% | 1,441,800 |
| 2025-11-03 | 13.00 | 13.08 | 12.46 | 12.79 | -1.54% | 1,239,800 |
| 2025-10-31 | 12.13 | 13.18 | 12.10 | 12.99 | +8.16% | 1,310,900 |
| 2025-10-30 | 12.00 | 12.52 | 11.83 | 12.01 | -1.48% | 854,707 |
| 2025-10-29 | 12.78 | 12.82 | 12.11 | 12.19 | -4.32% | 1,044,200 |
| 2025-10-28 | 13.38 | 13.38 | 12.65 | 12.74 | -4.85% | 992,200 |
| 2025-10-27 | 13.73 | 13.75 | 13.00 | 13.39 | -1.33% | 1,016,800 |
| 2025-10-24 | 13.69 | 13.77 | 13.28 | 13.57 | +2.73% | 1,170,400 |
| 2025-10-23 | 12.93 | 13.41 | 12.80 | 13.21 | +3.36% | 1,131,300 |
| 2025-10-22 | 12.78 | 13.08 | 12.06 | 12.78 | -2.67% | 1,564,200 |
| 2025-10-21 | 13.60 | 13.76 | 13.09 | 13.13 | -3.67% | 965,877 |
| 2025-10-20 | 13.80 | 14.24 | 13.53 | 13.63 | +2.87% | 1,102,498 |
| 2025-10-17 | 14.86 | 15.09 | 13.16 | 13.25 | -12.37% | 1,782,800 |
| 2025-10-16 | 16.25 | 16.50 | 14.99 | 15.12 | -4.49% | 1,624,500 |
| 2025-10-15 | 14.30 | 16.09 | 14.26 | 15.83 | +12.35% | 1,995,200 |
| 2025-10-14 | 12.74 | 14.52 | 12.44 | 14.09 | +7.07% | 1,378,200 |
| 2025-10-13 | 13.99 | 14.10 | 13.15 | 13.16 | -2.66% | 1,276,600 |
| 2025-10-10 | 15.37 | 15.62 | 13.50 | 13.52 | -11.29% | 1,789,700 |
| 2025-10-09 | 16.08 | 16.21 | 14.90 | 15.24 | -5.28% | 1,767,600 |
| 2025-10-08 | 15.21 | 17.58 | 15.07 | 16.09 | +8.57% | 3,164,400 |
| 2025-10-07 | 15.05 | 15.44 | 14.63 | 14.82 | -0.34% | 1,646,400 |
| 2025-10-06 | 16.22 | 16.46 | 14.82 | 14.87 | -7.87% | 1,809,700 |
| 2025-10-03 | 16.20 | 16.82 | 15.86 | 16.14 | +1.06% | 2,567,700 |
| 2025-10-02 | 14.97 | 16.42 | 14.91 | 15.97 | +8.86% | 2,100,700 |
| 2025-10-01 | 14.37 | 15.60 | 14.06 | 14.67 | +0.62% | 2,244,100 |
| 2025-09-30 | 13.03 | 14.62 | 12.94 | 14.58 | +10.20% | 2,886,500 |
| 2025-09-29 | 11.73 | 13.30 | 11.59 | 13.23 | +15.04% | 2,454,000 |
| 2025-09-26 | 11.25 | 11.50 | 10.97 | 11.50 | +2.22% | 1,052,600 |
| 2025-09-25 | 11.06 | 11.51 | 10.82 | 11.25 | -2.43% | 1,076,200 |
| 2025-09-24 | 12.42 | 12.66 | 11.53 | 11.53 | -6.64% | 1,020,900 |
| 2025-09-23 | 12.24 | 12.85 | 12.01 | 12.35 | +2.66% | 1,775,100 |
| 2025-09-22 | 11.28 | 12.32 | 11.13 | 12.03 | +5.80% | 1,349,100 |
| 2025-09-19 | 11.47 | 11.68 | 11.10 | 11.37 | -0.44% | 1,549,500 |
| 2025-09-18 | 11.15 | 11.89 | 11.15 | 11.42 | +3.16% | 1,188,600 |
| 2025-09-17 | 10.63 | 11.54 | 10.55 | 11.07 | +4.14% | 1,736,900 |
| 2025-09-16 | 10.15 | 10.76 | 9.87 | 10.63 | +3.51% | 1,105,700 |
| 2025-09-15 | 10.13 | 10.44 | 9.97 | 10.27 | +2.60% | 1,304,700 |
| 2025-09-12 | 10.50 | 10.50 | 9.95 | 10.01 | -4.12% | 1,470,400 |
| 2025-09-11 | 10.25 | 10.77 | 10.15 | 10.44 | +1.46% | 1,986,000 |
| 2025-09-10 | 10.80 | 11.15 | 10.11 | 10.29 | -4.37% | 1,693,900 |
| 2025-09-09 | 11.09 | 11.30 | 10.71 | 10.76 | -3.84% | 1,332,900 |
| 2025-09-08 | 11.24 | 11.31 | 10.83 | 11.19 | +0.36% | 1,373,200 |
| 2025-09-05 | 11.11 | 11.33 | 10.51 | 11.15 | -4.54% | 2,092,000 |
| 2025-09-04 | 11.33 | 11.97 | 11.04 | 11.68 | +3.09% | 1,172,300 |
| 2025-09-03 | 11.40 | 11.42 | 11.01 | 11.33 | +2.81% | 1,488,300 |
| 2025-09-02 | 12.09 | 12.58 | 10.95 | 11.02 | -13.02% | 2,740,800 |
| 2025-08-29 | 12.13 | 13.09 | 11.90 | 12.67 | +4.11% | 2,039,500 |
| 2025-08-28 | 12.46 | 12.57 | 11.92 | 12.17 | -1.46% | 1,626,700 |
| 2025-08-27 | 12.59 | 12.76 | 12.00 | 12.35 | -3.36% | 1,463,800 |
| 2025-08-26 | 12.10 | 12.81 | 12.05 | 12.78 | +6.06% | 1,925,400 |
| 2025-08-25 | 12.37 | 12.71 | 12.00 | 12.05 | -3.98% | 1,209,600 |
| 2025-08-22 | 11.80 | 12.87 | 11.71 | 12.55 | +6.72% | 1,731,000 |
| 2025-08-21 | 11.59 | 12.02 | 11.32 | 11.76 | +1.47% | 1,022,100 |
| 2025-08-20 | 12.02 | 12.19 | 10.96 | 11.59 | -2.93% | 1,561,900 |
| 2025-08-19 | 13.59 | 13.63 | 11.93 | 11.94 | -13.48% | 1,836,600 |
| 2025-08-18 | 13.16 | 14.20 | 12.87 | 13.80 | +4.70% | 1,735,400 |
| 2025-08-15 | 13.00 | 13.46 | 12.40 | 13.18 | +2.17% | 1,341,800 |
| 2025-08-14 | 12.68 | 13.35 | 12.60 | 12.90 | -2.71% | 1,530,200 |
| 2025-08-13 | 11.64 | 13.44 | 11.45 | 13.26 | +14.71% | 2,440,700 |
| 2025-08-12 | 12.04 | 12.35 | 11.41 | 11.56 | -2.78% | 1,462,200 |
| 2025-08-11 | 12.46 | 12.46 | 11.60 | 11.89 | -3.25% | 1,526,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+33.10%). Worst month: Feb (-31.09%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ginkgo Bioworks Holdings's (DNA) latest close?
7.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is DNA's 52-week high and low?
17.58 high and 5.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Ginkgo Bioworks Holdings's strongest and weakest month historically?
Historically, DNA's strongest calendar month has been Jun (average +33.10%) and its weakest Feb (average -31.09%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 493 daily bars in the Closelook data lake.