Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY:DNA)

6.950 -0.300 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.120 7.170 6.900 6.950 770,665 -0.30(-4.14%)
May 29, 2025 7.620 7.620 7.200 7.250 666,554 -0.17(-2.29%)
May 28, 2025 6.960 7.590 6.890 7.420 1,272,011 +0.63(+9.28%)
May 27, 2025 7.200 7.244 6.755 6.790 1,231,303 -0.20(-2.86%)
May 23, 2025 6.750 7.090 6.690 6.990 1,026,406 +0.14(+2.04%)
May 22, 2025 7.320 7.320 6.650 6.850 2,044,177 -0.55(-7.43%)
May 21, 2025 7.860 7.945 7.400 7.400 855,532 -0.59(-7.38%)
May 20, 2025 8.100 8.250 7.855 7.990 734,535 -0.10(-1.24%)
May 19, 2025 7.700 8.090 7.695 8.090 657,204 +0.16(+2.02%)
May 16, 2025 7.720 8.200 7.510 7.930 822,626 +0.26(+3.39%)
May 15, 2025 7.730 7.760 7.414 7.670 618,118 -0.16(-2.04%)
May 14, 2025 8.010 8.345 7.680 7.830 1,092,375 -0.29(-3.57%)
May 13, 2025 8.400 8.400 7.790 8.120 1,135,194 -0.19(-2.29%)
May 12, 2025 8.160 8.425 7.890 8.310 1,063,908 +0.55(+7.09%)
May 09, 2025 7.970 8.070 7.620 7.760 1,026,326 -0.11(-1.40%)
May 08, 2025 7.490 8.180 7.161 7.870 1,883,050 +0.47(+6.35%)
May 07, 2025 6.830 7.590 6.510 7.400 1,788,961 +0.95(+14.73%)
May 06, 2025 6.750 6.930 6.420 6.450 1,078,909 -0.47(-6.79%)
May 05, 2025 7.000 7.130 6.800 6.920 767,890 -0.12(-1.70%)
May 02, 2025 7.150 7.410 7.010 7.040 1,050,594 +0.08(+1.15%)
May 01, 2025 7.470 7.710 6.960 6.960 959,973 -0.41(-5.56%)
Apr 30, 2025 7.140 7.390 6.910 7.370 1,237,168 -0.01(-0.14%)
Apr 29, 2025 8.030 8.030 7.360 7.380 834,501 -0.64(-7.98%)
Apr 28, 2025 7.950 8.400 7.770 8.020 1,068,426 +0.18(+2.30%)
Apr 25, 2025 7.920 7.950 7.605 7.840 648,801 -0.03(-0.38%)
Apr 24, 2025 7.680 8.090 7.470 7.870 1,108,111 +0.27(+3.55%)
Apr 23, 2025 8.050 8.470 7.590 7.600 1,449,460 +0.06(+0.80%)
Apr 22, 2025 7.470 7.650 7.180 7.540 954,435 +0.20(+2.72%)
Apr 21, 2025 7.500 7.647 7.125 7.340 1,245,967 -0.51(-6.50%)
Apr 17, 2025 8.090 8.096 7.280 7.850 1,143,657 -0.24(-2.97%)
Apr 16, 2025 8.170 8.582 7.970 8.090 932,290 -0.16(-1.94%)
Apr 15, 2025 8.360 8.410 7.930 8.250 1,068,877 -0.11(-1.32%)
Apr 14, 2025 8.410 8.690 8.003 8.360 1,661,381 +0.24(+2.96%)
Apr 11, 2025 7.500 8.400 7.250 8.120 3,133,465 +0.82(+11.23%)
Apr 10, 2025 6.530 7.480 6.380 7.300 2,229,612 +0.52(+7.67%)
Apr 09, 2025 5.730 6.850 5.720 6.780 1,871,198 +1.02(+17.71%)
Apr 08, 2025 6.800 6.844 5.570 5.760 1,830,447 -0.65(-10.14%)
Apr 07, 2025 5.160 6.570 5.050 6.410 2,209,622 +0.84(+15.08%)
Apr 04, 2025 5.480 5.591 5.000 5.570 1,859,323 -0.13(-2.28%)
Apr 03, 2025 5.500 5.750 5.440 5.700 1,451,132 -0.26(-4.36%)
Apr 02, 2025 5.450 6.195 5.350 5.960 1,443,641 +0.30(+5.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.