Free Trial

Ginkgo Bioworks (DNA) Stock Chart & Stock Price History

Ginkgo Bioworks logo
$6.99 +0.14 (+2.04%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$7.06 +0.07 (+0.99%)
As of 05/23/2025 07:57 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 decreased 28.82%. In the past month, the stock has decreased 10.96%, reflecting recent market activity.

As of the latest close, Ginkgo Bioworks traded at $6.99 with a market cap of $409.14 million and volume of 1.03 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
-12.52%
1 Month
Performance
-10.96%
3 Month
Performance
-32.56%
Year-To-Date
Performance
-28.82%

DNA Stock Chart for Sunday, May, 25, 2025

Ginkgo Bioworks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$6.86$6.99
+1.94%
$7.09$6.691.03 million shs$409.14 million
05/22/2025$7.41$6.86
-7.51%
$7.32$6.652.04 million shs$401.35 million
05/21/2025$7.99$7.41
-7.21%
$7.95$7.40854,494 shs$433.96 million
05/20/2025$8.07$7.99
-0.99%
$8.25$7.86734,507 shs$467.67 million
05/19/2025$7.92$8.07
+1.87%
$8.09$7.70656,934 shs$468.33 million
05/16/2025$7.69$7.92
+3.02%
$8.20$7.51820,831 shs$459.75 million
05/15/2025$7.79$7.69
-1.28%
$7.76$7.41616,913 shs$446.28 million
05/14/2025$8.13$7.79
-4.18%
$8.35$7.681.09 million shs$452.09 million
05/13/2025$8.30$8.13
-2.04%
$8.40$7.791.14 million shs$471.82 million
05/12/2025$7.75$8.30
+7.08%
$8.43$7.891.06 million shs$481.62 million
05/09/2025$7.88$7.75
-1.59%
$8.07$7.621.03 million shs$449.76 million
05/08/2025$7.40$7.88
+6.49%
$8.18$7.161.88 million shs$457.02 million
05/07/2025$6.45$7.40
+14.60%
$7.59$6.511.79 million shs$429.16 million
05/06/2025$6.92$6.45
-6.68%
$6.93$6.421.08 million shs$374.49 million
05/05/2025$7.04$6.92
-1.78%
$7.13$6.80767,396 shs$401.31 million
05/02/2025$6.98$7.04
+0.80%
$7.41$7.011.05 million shs$408.56 million
05/01/2025$7.37$6.98
-5.24%
$7.71$6.96957,306 shs$405.31 million
04/30/2025$7.37$7.37$7.39$6.911.24 million shs$428.29 million
04/29/2025$8.02$7.37
-8.10%
$8.03$7.36833,794 shs$427.71 million
04/28/2025$7.85$8.02
+2.17%
$8.40$7.771.07 million shs$465.43 million
04/25/2025$7.89$7.85
-0.51%
$7.95$7.61648,414 shs$455.57 million
04/24/2025$7.59$7.89
+3.95%
$8.09$7.471.11 million shs$457.89 million

This page (NYSE:DNA) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners