Free Trial

Ginkgo Bioworks (DNA) Stock Chart & Stock Price History

Ginkgo Bioworks logo
$12.18 -0.96 (-7.31%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$12.17 -0.01 (-0.08%)
As of 08/1/2025 07:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ginkgo Bioworks Stock Price Performance

The Ginkgo Bioworks (DNA) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 24.03%. In the past month, the stock has decreased 3.87%, reflecting recent market activity.

As of the latest close, Ginkgo Bioworks traded at $12.18 with a market cap of $712.92 million and volume of 1.36 million shares.

Receive DNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ginkgo Bioworks and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-12.63%
1 Month
Performance
-3.87%
3 Month
Performance
+73.01%
Year-To-Date
Performance
+24.03%

DNA Stock Chart for Saturday, August, 2, 2025

Ginkgo Bioworks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$13.10$12.18
-7.04%
$12.55$11.751.36 million shs$712.92 million
07/31/2025$12.86$13.10
+1.89%
$13.63$12.821.21 million shs$766.92 million
07/30/2025$12.91$12.86
-0.40%
$13.67$12.781.29 million shs$752.70 million
07/29/2025$13.94$12.91
-7.37%
$13.81$12.561.57 million shs$755.77 million
07/28/2025$13.96$13.94
-0.11%
$14.24$13.601.14 million shs$815.91 million
07/25/2025$14.92$13.96
-6.44%
$15.06$13.401.54 million shs$816.79 million
07/24/2025$14.05$14.92
+6.13%
$15.48$13.363.09 million shs$872.98 million
07/23/2025$13.38$14.05
+5.03%
$14.14$13.062.93 million shs$822.61 million
07/22/2025$11.31$13.38
+18.36%
$13.55$11.283.62 million shs$783.19 million
07/21/2025$10.13$11.31
+11.60%
$12.07$10.382.60 million shs$661.68 million
07/18/2025$9.76$10.13
+3.82%
$10.44$9.781.55 million shs$592.91 million
07/17/2025$9.58$9.76
+1.86%
$10.15$9.571.23 million shs$571.10 million
07/16/2025$9.43$9.58
+1.62%
$10.09$9.271.28 million shs$560.66 million
07/15/2025$9.91$9.43
-4.92%
$10.16$9.381.40 million shs$551.72 million
07/14/2025$9.98$9.91
-0.66%
$10.24$9.75909,408 shs$580.29 million
07/11/2025$10.77$9.98
-7.36%
$10.50$9.951.53 million shs$584.13 million
07/10/2025$11.06$10.77
-2.59%
$11.54$10.73984,211 shs$647.95 million
07/09/2025$11.17$11.06
-0.98%
$11.54$10.781.02 million shs$647.34 million
07/08/2025$11.38$11.17
-1.85%
$11.64$11.011.17 million shs$653.78 million
07/07/2025$12.66$11.38
-10.08%
$12.23$11.081.73 million shs$666.09 million
07/04/2025$12.66$12.66$13.33$12.591.40 million shs$740.72 million
07/03/2025$12.67$12.66
-0.12%
$13.33$12.591.40 million shs$740.70 million
07/02/2025$11.37$12.67
+11.43%
$12.75$11.281.84 million shs$741.58 million
07/01/2025$11.29$11.37
+0.71%
$11.73$10.551.91 million shs$665.49 million

This page (NYSE:DNA) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners