Skip to main content
DNA logo

Ginkgo Bioworks Holdings, Inc.

DNANYSEHealthcareBiotechnology

$10.27Today:- (-)1Y −11.25%

As of Oct 16, 2026 close

Market cap
$730.23M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.37$18.22
Volume (live)
-
Avg. volume (3M)
2.91M

Ginkgo Bioworks Holdings (DNA) Historical Stock Prices

Analyze Ginkgo Bioworks Holdings (DNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ginkgo Bioworks Holdings (DNA) Interactive Price Chart

Interactive historical price chart showing Ginkgo Bioworks Holdings stock price movements and trends across multiple time periods.

Loading chart...

DNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.6211.8010.1310.2710.273.55M
Oct 15, 202611.0711.8010.4011.7611.762.26M
Oct 14, 202611.4212.0711.2411.5311.531.76M
Oct 13, 202611.7912.4511.5111.7611.761.82M
Oct 12, 202612.6912.8211.2611.7911.792.59M
Oct 9, 202611.7613.5511.4813.0013.004.49M
Oct 8, 202610.9211.4110.6111.3411.343.19M
Oct 7, 202611.8011.9510.8111.4711.476.42M
Oct 6, 202615.0818.2212.1112.4112.4113.08M
Oct 5, 202612.5015.4812.4814.9814.987.51M
Oct 2, 202613.0013.4011.9412.3512.352.04M
Oct 1, 202612.6013.1612.1112.5012.502.82M
Sep 30, 202611.9013.4111.8712.8312.834.62M
Sep 29, 202610.5412.2710.5311.9611.964.70M
Sep 28, 202610.3810.7910.1010.4610.462.12M
Sep 25, 202610.2010.679.5410.6610.662.26M
Sep 24, 20268.5010.448.4410.2510.254.00M
Sep 23, 20269.139.288.548.588.581.84M
Sep 22, 20267.879.807.809.379.373.32M
Sep 21, 20268.058.137.677.987.981.65M
Sep 18, 20267.837.987.507.887.881.71M
Sep 17, 20267.298.147.217.847.842.65M
Sep 16, 20267.107.396.957.067.06974.93K
Sep 15, 20266.957.186.916.996.99732.90K
Sep 14, 20266.667.146.667.017.011.02M
Sep 11, 20266.806.836.526.756.75932.20K
Sep 10, 20266.726.856.596.786.78679.12K
Sep 9, 20266.836.936.726.796.79890.91K
Sep 8, 20267.007.066.756.946.941.08M
Sep 4, 20266.806.976.746.956.95655.88K
Sep 3, 20267.167.226.766.956.95857.82K
Sep 2, 20266.927.306.777.037.031.27M
Sep 1, 20266.666.996.626.936.931.79M
Aug 31, 20266.906.966.676.816.811.21M
Aug 28, 20267.237.296.916.966.961.25M
Aug 27, 20267.347.437.177.267.26756.13K
Aug 26, 20267.337.477.197.237.23627.39K
Aug 25, 20266.947.636.867.547.541.63M
Aug 24, 20267.257.306.756.786.781.07M
Aug 21, 20267.097.426.827.407.401.42M
Aug 20, 20267.457.646.926.966.961.42M
Aug 19, 20266.987.756.957.717.712.45M
Aug 18, 20266.726.886.476.536.531.11M
Aug 17, 20266.706.996.626.926.92689.46K
Aug 14, 20267.207.206.786.796.791.45M
Aug 13, 20267.317.557.197.247.241.12M
Aug 12, 20267.557.557.207.217.211.06M
Aug 11, 20267.697.777.357.517.511.35M
Aug 10, 20267.798.277.617.657.651.32M
Aug 7, 20268.318.377.497.977.971.65M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.