Advertisement
U.S. Markets closed
S&P Futures
5,888.00 -8.25 (-0.14%) Dow Futures
43,132.00 -45.00 (-0.10%) Nasdaq Futures
20,472.75 -46.75 (-0.23%) Russell 2000 Futures
2,250.70 -4.80 (-0.21%) Crude Oil
70.27 -0.29 (-0.41%) Gold
2,743.60 +4.70 (+0.17%)
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 8.87 | 9.14 | 8.63 | 8.92 | 8.92 | 696,900 |
| Oct 18, 2024 | 8.48 | 8.96 | 8.38 | 8.88 | 8.88 | 1,036,800 |
| Oct 17, 2024 | 8.30 | 8.49 | 8.03 | 8.38 | 8.38 | 713,500 |
| Oct 16, 2024 | 7.94 | 8.28 | 7.62 | 8.27 | 8.27 | 882,700 |
| Oct 15, 2024 | 7.24 | 7.95 | 7.14 | 7.79 | 7.79 | 848,500 |
| Oct 14, 2024 | 7.31 | 7.58 | 7.16 | 7.28 | 7.28 | 599,700 |
| Oct 11, 2024 | 7.08 | 7.45 | 7.02 | 7.33 | 7.33 | 891,200 |
| Oct 10, 2024 | 7.81 | 7.82 | 7.06 | 7.18 | 7.18 | 1,417,200 |
| Oct 09, 2024 | 8.27 | 8.50 | 7.82 | 7.91 | 7.91 | 635,600 |
| Oct 08, 2024 | 8.23 | 8.60 | 8.12 | 8.34 | 8.34 | 531,900 |
| Oct 07, 2024 | 8.36 | 8.48 | 8.02 | 8.36 | 8.36 | 652,200 |
| Oct 04, 2024 | 8.28 | 8.61 | 8.12 | 8.33 | 8.33 | 1,134,400 |
| Oct 03, 2024 | 7.61 | 8.15 | 7.52 | 8.12 | 8.12 | 671,900 |
| Oct 02, 2024 | 7.54 | 7.72 | 7.36 | 7.71 | 7.71 | 628,900 |
| Oct 01, 2024 | 8.15 | 8.17 | 7.42 | 7.60 | 7.60 | 1,064,600 |
| Sep 30, 2024 | 8.01 | 8.40 | 7.91 | 8.15 | 8.15 | 835,600 |
| Sep 27, 2024 | 7.86 | 8.20 | 7.73 | 8.09 | 8.09 | 724,800 |
| Sep 26, 2024 | 7.97 | 8.16 | 7.42 | 7.70 | 7.70 | 1,191,100 |
| Sep 25, 2024 | 8.02 | 8.42 | 7.74 | 7.76 | 7.76 | 1,206,300 |
| Sep 24, 2024 | 7.95 | 8.40 | 7.90 | 8.07 | 8.07 | 1,541,400 |
| Sep 23, 2024 | 7.93 | 7.99 | 7.37 | 7.83 | 7.83 | 1,698,000 |
| Sep 20, 2024 | 8.31 | 8.49 | 7.74 | 8.01 | 8.01 | 3,569,500 |
| Sep 19, 2024 | 7.78 | 8.71 | 7.63 | 8.31 | 8.31 | 3,107,900 |
| Sep 18, 2024 | 6.95 | 7.80 | 6.81 | 7.41 | 7.41 | 2,835,300 |
| Sep 17, 2024 | 6.37 | 7.53 | 6.28 | 6.81 | 6.81 | 3,314,100 |
| Sep 16, 2024 | 6.31 | 6.69 | 6.03 | 6.23 | 6.23 | 1,858,100 |
| Sep 13, 2024 | 6.30 | 6.52 | 6.21 | 6.32 | 6.32 | 2,128,600 |
| Sep 12, 2024 | 6.32 | 6.32 | 6.02 | 6.27 | 6.27 | 1,100,400 |
| Sep 11, 2024 | 5.85 | 6.24 | 5.76 | 6.24 | 6.24 | 1,396,000 |
| Sep 10, 2024 | 5.42 | 5.92 | 5.26 | 5.88 | 5.88 | 1,715,500 |
| Sep 09, 2024 | 5.69 | 5.72 | 5.29 | 5.36 | 5.36 | 2,104,600 |
| Sep 06, 2024 | 6.06 | 6.15 | 5.64 | 5.65 | 5.65 | 1,958,300 |
| Sep 05, 2024 | 6.24 | 6.45 | 6.08 | 6.14 | 6.14 | 1,119,800 |
| Sep 04, 2024 | 6.00 | 6.53 | 6.00 | 6.24 | 6.24 | 1,572,600 |
| Sep 03, 2024 | 6.57 | 6.68 | 6.01 | 6.10 | 6.10 | 1,921,400 |
| Aug 30, 2024 | 7.24 | 7.26 | 6.64 | 6.69 | 6.69 | 1,451,800 |
| Aug 29, 2024 | 7.19 | 7.50 | 7.03 | 7.09 | 7.09 | 760,300 |
| Aug 28, 2024 | 7.45 | 7.65 | 7.05 | 7.08 | 7.08 | 1,511,400 |
| Aug 27, 2024 | 7.77 | 7.96 | 7.26 | 7.53 | 7.53 | 2,732,000 |
| Aug 26, 2024 | 8.19 | 8.19 | 7.78 | 7.88 | 7.88 | 1,793,500 |
| Aug 23, 2024 | 8.40 | 8.78 | 8.05 | 8.15 | 8.15 | 1,379,000 |
| Aug 22, 2024 | 9.15 | 9.20 | 8.08 | 8.30 | 8.30 | 2,724,900 |
| Aug 21, 2024 | 7.70 | 9.33 | 7.51 | 9.31 | 9.31 | 3,441,800 |
| Aug 20, 2024 | 9.32 | 9.32 | 7.29 | 7.71 | 7.71 | 3,828,900 |
| Aug 19, 2024 | 9.24 | 9.40 | 8.44 | 9.36 | 9.36 | 1,312,383 |
| Aug 16, 2024 | 9.92 | 9.96 | 8.40 | 8.88 | 8.88 | 1,851,498 |
| Aug 15, 2024 | 9.40 | 10.28 | 9.32 | 10.20 | 10.20 | 1,271,153 |
| Aug 14, 2024 | 11.16 | 11.20 | 8.88 | 9.68 | 9.68 | 1,480,835 |
| Aug 13, 2024 | 10.44 | 11.40 | 10.40 | 11.24 | 11.24 | 670,088 |
| Aug 12, 2024 | 10.68 | 11.40 | 10.00 | 10.48 | 10.48 | 598,963 |
| Aug 09, 2024 | 12.40 | 13.04 | 10.64 | 10.80 | 10.80 | 1,179,268 |
| Aug 08, 2024 | 11.92 | 12.40 | 11.36 | 11.44 | 11.44 | 771,123 |
| Aug 07, 2024 | 11.60 | 12.20 | 10.96 | 10.96 | 10.96 | 1,224,555 |
| Aug 06, 2024 | 12.00 | 12.60 | 11.24 | 11.52 | 11.52 | 1,019,103 |
| Aug 05, 2024 | 10.80 | 12.48 | 10.24 | 12.16 | 12.16 | 1,379,483 |
| Aug 02, 2024 | 13.60 | 13.68 | 11.16 | 12.60 | 12.60 | 2,451,103 |
| Aug 01, 2024 | 15.16 | 16.40 | 14.08 | 14.80 | 14.80 | 1,295,295 |
| Jul 31, 2024 | 14.60 | 15.92 | 14.44 | 15.20 | 15.20 | 815,645 |
| Jul 30, 2024 | 14.80 | 15.00 | 13.72 | 14.60 | 14.60 | 439,285 |
| Jul 29, 2024 | 15.20 | 15.56 | 14.16 | 14.56 | 14.56 | 841,003 |
| Jul 26, 2024 | 13.36 | 15.16 | 13.28 | 14.80 | 14.80 | 1,099,023 |
| Jul 25, 2024 | 11.64 | 13.80 | 11.60 | 13.48 | 13.48 | 1,241,233 |
| Jul 24, 2024 | 11.88 | 13.40 | 11.76 | 12.12 | 12.12 | 904,505 |
| Jul 23, 2024 | 11.36 | 12.28 | 11.20 | 12.04 | 12.04 | 706,328 |
| Jul 22, 2024 | 11.72 | 11.88 | 11.00 | 11.44 | 11.44 | 710,175 |
| Jul 19, 2024 | 12.00 | 12.24 | 11.20 | 11.20 | 11.20 | 958,213 |
| Jul 18, 2024 | 13.20 | 13.56 | 12.00 | 12.12 | 12.12 | 863,158 |
| Jul 17, 2024 | 14.40 | 14.76 | 12.00 | 13.28 | 13.28 | 1,712,995 |
| Jul 16, 2024 | 11.96 | 14.72 | 11.60 | 14.00 | 14.00 | 2,626,035 |
| Jul 15, 2024 | 11.92 | 12.08 | 11.20 | 11.60 | 11.60 | 1,395,585 |
| Jul 12, 2024 | 12.80 | 13.00 | 11.52 | 11.52 | 11.52 | 1,531,785 |
| Jul 11, 2024 | 13.60 | 14.00 | 12.80 | 12.80 | 12.80 | 1,303,398 |
| Jul 10, 2024 | 12.48 | 13.44 | 12.00 | 13.00 | 13.00 | 1,480,245 |
| Jul 09, 2024 | 13.60 | 13.76 | 12.36 | 12.36 | 12.36 | 873,418 |
| Jul 08, 2024 | 13.36 | 14.20 | 13.04 | 13.64 | 13.64 | 1,078,485 |
| Jul 05, 2024 | 14.92 | 15.08 | 13.00 | 13.36 | 13.36 | 1,208,293 |
| Jul 03, 2024 | 13.76 | 15.40 | 13.60 | 15.04 | 15.04 | 1,097,355 |
| Jul 02, 2024 | 12.80 | 13.96 | 12.56 | 13.88 | 13.88 | 1,726,270 |
| Jul 01, 2024 | 13.60 | 14.40 | 11.76 | 12.92 | 12.92 | 1,671,665 |
| Jun 28, 2024 | 12.24 | 14.40 | 12.24 | 13.36 | 13.36 | 5,622,640 |
| Jun 27, 2024 | 10.84 | 12.92 | 10.56 | 12.36 | 12.36 | 3,147,233 |
| Jun 26, 2024 | 12.00 | 12.16 | 11.24 | 11.36 | 11.36 | 3,403,998 |
| Jun 25, 2024 | 14.36 | 14.40 | 12.04 | 12.80 | 12.80 | 4,054,190 |
| Jun 24, 2024 | 16.40 | 17.48 | 14.00 | 14.64 | 14.64 | 3,950,603 |
| Jun 21, 2024 | 16.36 | 18.40 | 16.04 | 16.96 | 16.96 | 1,689,213 |
| Jun 20, 2024 | 16.64 | 16.96 | 16.20 | 16.36 | 16.36 | 765,750 |
| Jun 18, 2024 | 16.80 | 17.32 | 16.52 | 16.84 | 16.84 | 713,953 |
| Jun 17, 2024 | 18.00 | 18.56 | 17.00 | 17.16 | 17.16 | 1,485,060 |
| Jun 14, 2024 | 18.48 | 18.80 | 16.92 | 18.00 | 18.00 | 1,030,925 |
| Jun 13, 2024 | 20.72 | 20.80 | 18.28 | 18.48 | 18.48 | 899,760 |
| Jun 12, 2024 | 21.52 | 22.60 | 20.00 | 20.32 | 20.32 | 990,280 |
| Jun 11, 2024 | 20.20 | 20.92 | 19.68 | 20.64 | 20.64 | 662,138 |
| Jun 10, 2024 | 20.80 | 20.92 | 19.92 | 20.44 | 20.44 | 548,525 |
| Jun 07, 2024 | 21.28 | 21.40 | 20.32 | 20.56 | 20.56 | 562,203 |
| Jun 06, 2024 | 20.88 | 22.04 | 20.08 | 22.00 | 22.00 | 636,313 |
| Jun 05, 2024 | 21.00 | 21.20 | 19.68 | 20.84 | 20.84 | 1,109,470 |
| Jun 04, 2024 | 21.84 | 22.00 | 20.88 | 21.16 | 21.16 | 928,580 |
| Jun 03, 2024 | 21.40 | 23.24 | 20.84 | 21.68 | 21.68 | 1,242,295 |
| May 31, 2024 | 22.36 | 22.64 | 20.20 | 21.16 | 21.16 | 1,809,333 |
| May 30, 2024 | 23.20 | 23.28 | 22.24 | 22.36 | 22.36 | 756,015 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.