DNA - Ginkgo Bioworks Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20231.88001.90001.73501.78001.780024,767,700
Jun 06, 20231.64001.85501.61501.83001.830028,934,000
Jun 05, 20231.61001.70001.56001.65001.650019,904,600
Jun 02, 20231.63001.69001.51001.62001.620032,659,100
Jun 01, 20231.59001.74001.57001.68001.680022,964,400
May 31, 20231.70001.73001.55001.58001.580025,031,300
May 30, 20231.55001.79001.55001.73001.730032,882,400
May 26, 20231.55001.65001.50001.52001.520024,700,800
May 25, 20231.68001.68001.48001.53001.530020,207,300
May 24, 20231.51001.63001.47001.62001.620027,009,300
May 23, 20231.54001.72001.50001.52001.520056,331,500
May 22, 20231.32001.58001.30001.51001.510047,107,800
May 19, 20231.33001.35001.27001.28001.280011,963,600
May 18, 20231.28001.34001.26001.32001.320017,011,500
May 17, 20231.24001.30001.20001.27001.270015,047,300
May 16, 20231.30001.31001.24001.25001.250011,263,600
May 15, 20231.24001.33001.21401.32001.320015,631,400
May 12, 20231.33001.33001.21001.23001.230014,210,700
May 11, 20231.25001.38001.25001.33001.330033,221,100
May 10, 20231.39001.43001.27001.35001.350027,484,400
May 09, 20231.36001.39001.32001.37001.370018,343,200
May 08, 20231.29001.39001.27001.37001.370018,231,500
May 05, 20231.22001.32001.22001.27001.270013,570,600
May 04, 20231.15001.22001.15001.22001.220012,529,600
May 03, 20231.16001.22001.12001.15001.150020,100,700
May 02, 20231.19001.21001.13001.14001.140020,267,200
May 01, 20231.22001.22001.16001.18001.180013,439,200
Apr 28, 20231.19001.24001.16001.22001.220012,491,100
Apr 27, 20231.20001.22001.16001.18001.180014,991,700
Apr 26, 20231.23001.24001.17001.19001.190019,944,300
Apr 25, 20231.25001.26001.20001.21001.210024,492,300
Apr 24, 20231.31001.33001.26001.27001.270020,175,200
Apr 21, 20231.27001.32501.27001.31001.310011,828,900
Apr 20, 20231.30001.33001.25001.27001.270012,096,200
Apr 19, 20231.25001.36501.23001.32001.320020,803,200
Apr 18, 20231.25001.26001.22001.25001.250018,254,700
Apr 17, 20231.31001.32001.21001.22001.220022,342,500
Apr 14, 20231.33001.36001.28001.30001.300013,213,100
Apr 13, 20231.30001.35001.28001.32001.320017,835,100
Apr 12, 20231.38001.40001.27001.28001.280021,977,700
Apr 11, 20231.34001.41001.31001.34001.340012,014,300
Apr 10, 20231.34001.36001.30001.35001.350010,472,400
Apr 06, 20231.21001.40001.20501.35001.350020,851,500
Apr 05, 20231.26001.26001.19001.23001.230016,204,500
Apr 04, 20231.29001.30001.23001.25001.250011,001,600
Apr 03, 20231.32001.34001.25001.27001.270014,284,000
Mar 31, 20231.24001.38001.21001.33001.330019,166,600
Mar 30, 20231.29001.30001.22001.23001.230012,506,400
Mar 29, 20231.22001.28001.20001.27001.270015,761,200
Mar 28, 20231.22501.26001.16501.20001.200011,164,400
Mar 27, 20231.28001.30001.20001.23001.230013,463,500
Mar 24, 20231.21001.30001.20001.27001.270013,839,000
Mar 23, 20231.26001.33001.19001.23001.230016,501,100
Mar 22, 20231.36001.36001.22001.22001.220022,406,100
Mar 21, 20231.26001.38001.24001.35001.350017,114,100
Mar 20, 20231.28001.31001.21001.24001.240020,635,000
Mar 17, 20231.30001.32001.23001.28001.280023,942,600
Mar 16, 20231.31001.37001.26001.32001.320016,978,200
Mar 15, 20231.30001.35001.27001.33001.330020,401,500
Mar 14, 20231.41001.41001.29001.35001.350020,492,900
Mar 13, 20231.23001.40001.19001.35001.350034,168,800
Mar 10, 20231.26001.32001.19001.24001.240023,140,400
Mar 09, 20231.32001.34001.25001.25001.250018,872,700
Mar 08, 20231.31001.35001.22001.32001.320025,202,400
Mar 07, 20231.37001.39001.29001.30001.300028,412,900
Mar 06, 20231.35001.40001.33001.36001.360022,270,900
Mar 03, 20231.39501.40001.33001.39001.390033,667,600
Mar 02, 20231.36001.40001.29001.40001.400025,700,400
Mar 01, 20231.45001.48001.32001.40001.400027,516,900
Feb 28, 20231.46001.52001.43001.47001.470020,894,100
Feb 27, 20231.50001.50001.41001.46001.460020,770,000
Feb 24, 20231.54001.56501.46001.47001.470030,716,900
Feb 23, 20231.72001.73001.54001.61001.610024,462,200
Feb 22, 20231.61001.69001.58001.68001.680020,812,300
Feb 21, 20231.67001.72001.59001.60001.600022,076,200
Feb 17, 20231.75001.76501.63001.74001.740018,433,900
Feb 16, 20231.76001.82001.71001.76001.760016,681,400
Feb 15, 20231.71001.85001.70001.82001.820015,521,300
Feb 14, 20231.67001.76001.62001.73001.730019,699,000
Feb 13, 20231.73501.76001.67001.72001.720012,880,900
Feb 10, 20231.71001.74601.66001.73001.730021,387,500
Feb 09, 20231.88001.89001.74001.75001.750012,378,200
Feb 08, 20231.98002.00001.80001.83001.830016,955,200
Feb 07, 20231.94002.02001.90002.00002.000019,680,300
Feb 06, 20232.07002.07001.93001.96001.960016,727,900
Feb 03, 20232.06002.17002.00002.06002.060021,064,100
Feb 02, 20232.08002.25002.06002.19002.190031,637,400
Feb 01, 20231.94002.05001.86002.00002.000024,464,200
Jan 31, 20231.86001.96501.79001.95001.950018,157,600
Jan 30, 20231.88001.95001.81001.82001.820020,605,000
Jan 27, 20231.74001.98001.72001.94001.940020,639,300
Jan 26, 20231.81001.86001.71501.75001.750016,461,700
Jan 25, 20231.77001.79001.68001.76001.760012,107,400
Jan 24, 20231.92001.92001.77001.81001.810010,226,600
Jan 23, 20231.67001.88001.67001.84001.840022,498,200
Jan 20, 20231.72001.72001.65001.66001.660014,157,700
Jan 19, 20231.79001.81001.64001.67001.670019,344,100
Jan 18, 20232.05002.06001.81001.83001.830024,331,900
Jan 17, 20231.85002.00001.77001.99001.990020,082,500
Jan 13, 20231.78001.90001.71001.86001.860018,324,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...