Ginkgo Bioworks Stock Price History
NYSE: DNAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
13.00+1.66 (+14.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DNA price history at a glance
The price history for Ginkgo Bioworks (DNA) on this page begins on April 19, 2021, when the stock closed at $414.80; it most recently closed at $13.00 on October 5, 2026. The highest price in this record is $634.56, reached on November 8, 2021; the latest close is 98.0% below that peak. Across the 4 complete calendar years in the table, DNA finished higher in 0 and lower in 4. Its best year was 2023 (+0.0%) and its worst was 2024 (-82.9%).
Over roughly 5 years the share price changed -96.9%, a -47.0% compound annual price return (excluding dividends). In the last 12 months alone, DNA has lost 3.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $634.56
- Date of high
- Nov 8, 2021
- Low since 2021
- $5.00
- Date of low
- Mar 31, 2025
- 52-week high
- $18.22
- 52-week low
- $5.37
- IPO year
- 2021
- Last close
- $13.00
DNA returns
1 week
+5.26%
1 month
+91.46%
3 months
+43.01%
6 months
+101.55%
Year to date
+56.44%
1 year
-3.85%
3 years
-80.42%
5 years
-97.27%
DNA price return, excluding dividends.
DNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.00 | +49.43% |
| 2025 | 8.70 | -24.61% |
| 2024 | 11.54 | -82.93% |
| 2023 | 67.60 | 0.00% |
| 2022 | 67.60 | -79.66% |
| 2021* | 332.40 | -19.86% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.76 | 13.56 | 11.48 | 13.00 | +14.64% | |
| 10.92 | 11.41 | 10.61 | 11.34 | -1.13% | |
| 11.81 | 11.95 | 10.81 | 11.47 | -7.57% | |
| 15.08 | 18.22 | 12.11 | 12.41 | -17.16% | |
| 12.50 | 15.48 | 12.48 | 14.98 | +21.30% | |
| 13.00 | 13.40 | 11.94 | 12.35 | -1.20% | |
| 12.60 | 13.16 | 12.11 | 12.50 | -2.57% | |
| 11.90 | 13.42 | 11.87 | 12.83 | +7.27% | |
| 10.54 | 12.27 | 10.53 | 11.96 | +14.34% | |
| 10.38 | 10.79 | 10.10 | 10.46 | -1.88% | |
| 10.20 | 10.67 | 9.54 | 10.66 | +4.00% | |
| 8.50 | 10.44 | 8.44 | 10.25 | +19.46% | |
| 9.13 | 9.28 | 8.54 | 8.58 | -8.43% | |
| 7.87 | 9.80 | 7.80 | 9.37 | +17.42% | |
| 8.05 | 8.13 | 7.67 | 7.98 | +1.27% | |
| 7.83 | 7.98 | 7.50 | 7.88 | +0.51% | |
| 7.29 | 8.14 | 7.21 | 7.84 | +11.05% | |
| 7.10 | 7.39 | 6.95 | 7.06 | +1.00% | |
| 6.95 | 7.18 | 6.91 | 6.99 | -0.29% | |
| 6.66 | 7.14 | 6.66 | 7.01 | +3.85% | |
| 6.80 | 6.83 | 6.52 | 6.75 | -0.44% | |
| 6.72 | 6.85 | 6.59 | 6.78 | -0.15% | |
| 6.83 | 6.93 | 6.72 | 6.79 | -2.16% | |
| 7.00 | 7.06 | 6.75 | 6.94 | -0.14% | |
| 6.80 | 6.97 | 6.74 | 6.95 | 0.00% | |
| 7.16 | 7.22 | 6.76 | 6.95 | -1.14% | |
| 6.92 | 7.30 | 6.77 | 7.03 | +1.44% | |
| 6.66 | 6.99 | 6.62 | 6.93 | +1.76% | |
| 6.90 | 6.96 | 6.67 | 6.81 | -2.16% | |
| 7.23 | 7.29 | 6.91 | 6.96 | -4.13% | |
| 7.34 | 7.43 | 7.17 | 7.26 | +0.41% | |
| 7.33 | 7.47 | 7.19 | 7.23 | -4.11% | |
| 6.94 | 7.63 | 6.86 | 7.54 | +11.21% | |
| 7.25 | 7.31 | 6.75 | 6.78 | -8.38% | |
| 7.09 | 7.42 | 6.82 | 7.40 | +6.32% | |
| 7.45 | 7.65 | 6.93 | 6.96 | -9.73% | |
| 6.98 | 7.75 | 6.95 | 7.71 | +18.07% | |
| 6.72 | 6.88 | 6.47 | 6.53 | -5.64% | |
| 6.70 | 6.99 | 6.62 | 6.92 | +1.91% | |
| 7.20 | 7.20 | 6.78 | 6.79 | -6.22% | |
| 7.31 | 7.55 | 7.19 | 7.24 | +0.42% | |
| 7.55 | 7.55 | 7.20 | 7.21 | -3.99% | |
| 7.69 | 7.77 | 7.35 | 7.51 | -1.83% | |
| 7.79 | 8.27 | 7.61 | 7.65 | -4.02% | |
| 8.31 | 8.37 | 7.49 | 7.97 | -6.24% | |
| 9.13 | 9.24 | 8.36 | 8.50 | -9.28% | |
| 9.29 | 9.65 | 9.23 | 9.37 | 0.00% | |
| 8.91 | 9.42 | 8.91 | 9.37 | +4.81% | |
| 8.13 | 9.03 | 8.05 | 8.94 | +10.51% | |
| 8.14 | 8.28 | 7.84 | 8.09 | 0.00% | |
| 7.76 | 8.16 | 7.61 | 8.09 | +6.17% | |
| 7.64 | 8.02 | 7.52 | 7.62 | -1.04% | |
| 7.36 | 7.75 | 7.22 | 7.70 | +3.36% | |
| 7.54 | 7.63 | 7.35 | 7.45 | +1.22% | |
| 7.98 | 8.02 | 7.34 | 7.36 | -7.19% | |
| 7.71 | 8.04 | 7.68 | 7.93 | +1.28% | |
| 7.75 | 8.02 | 7.74 | 7.83 | -0.76% | |
| 7.55 | 7.97 | 7.43 | 7.89 | +4.50% | |
| 7.88 | 7.93 | 7.55 | 7.55 | -4.55% | |
| 8.00 | 8.12 | 7.70 | 7.91 | -4.58% | |
| 8.90 | 9.00 | 8.22 | 8.29 | -7.89% | |
| 9.09 | 9.21 | 8.87 | 9.00 | -0.44% | |
| 9.10 | 9.20 | 8.86 | 9.04 | -0.11% | |
| 8.87 | 9.33 | 8.86 | 9.05 | -0.44% | |
| 9.73 | 9.81 | 8.84 | 9.09 | -6.58% | |
| 9.20 | 9.78 | 9.10 | 9.73 | +7.28% | |
| 9.04 | 9.31 | 8.75 | 9.07 | -2.89% | |
| 10.09 | 10.27 | 9.16 | 9.34 | -7.62% | |
| 10.24 | 10.58 | 9.70 | 10.11 | -2.79% | |
| 10.31 | 11.09 | 10.15 | 10.40 | +1.17% | |
| 9.98 | 11.14 | 9.90 | 10.28 | +3.73% | |
| 10.20 | 10.42 | 9.66 | 9.91 | -2.94% | |
| 10.32 | 10.60 | 9.85 | 10.21 | -0.39% | |
| 9.35 | 10.34 | 9.35 | 10.25 | +7.11% | |
| 9.77 | 10.45 | 9.44 | 9.57 | -1.64% | |
| 9.05 | 9.75 | 8.87 | 9.73 | +9.82% | |
| 8.75 | 9.55 | 8.75 | 8.86 | -1.99% | |
| 9.10 | 9.47 | 8.76 | 9.04 | -1.42% | |
| 8.66 | 9.21 | 8.66 | 9.17 | +7.25% | |
| 8.20 | 8.95 | 8.20 | 8.55 | +4.14% | |
| 8.11 | 8.52 | 7.94 | 8.21 | -0.24% | |
| 8.22 | 8.45 | 8.10 | 8.23 | +4.31% | |
| 8.00 | 8.20 | 7.76 | 7.89 | -1.38% | |
| 7.98 | 8.06 | 7.63 | 8.00 | +0.76% | |
| 8.06 | 8.75 | 7.92 | 7.94 | -3.76% | |
| 8.07 | 8.40 | 7.63 | 8.25 | +1.98% | |
| 8.40 | 8.50 | 8.02 | 8.09 | -1.58% | |
| 8.90 | 8.98 | 7.94 | 8.22 | -9.17% | |
| 8.54 | 10.53 | 8.51 | 9.05 | +3.67% | |
| 9.01 | 9.16 | 8.46 | 8.73 | -6.43% | |
| 8.92 | 9.73 | 8.83 | 9.33 | +2.08% | |
| 9.17 | 9.36 | 8.89 | 9.14 | -2.45% | |
| 9.40 | 9.75 | 9.10 | 9.37 | -0.95% | |
| 8.80 | 9.65 | 8.75 | 9.46 | +8.61% | |
| 8.73 | 9.00 | 8.58 | 8.71 | +0.23% | |
| 8.63 | 9.08 | 8.55 | 8.69 | +3.33% | |
| 8.18 | 8.72 | 8.18 | 8.41 | +4.08% | |
| 7.62 | 8.21 | 7.51 | 8.08 | +4.66% | |
| 7.39 | 7.77 | 7.25 | 7.72 | +4.89% | |
| 7.22 | 7.56 | 7.10 | 7.36 | -0.14% | |
| 7.71 | 7.71 | 7.25 | 7.37 | -4.41% | |
| 7.58 | 7.82 | 7.53 | 7.71 | -1.78% | |
| 8.58 | 8.80 | 7.80 | 7.85 | -8.61% | |
| 8.28 | 8.72 | 8.11 | 8.59 | +3.00% | |
| 8.58 | 8.78 | 8.32 | 8.34 | -3.81% | |
| 8.78 | 9.04 | 8.41 | 8.67 | -2.91% | |
| 8.65 | 9.54 | 8.35 | 8.93 | -13.47% | |
| 10.00 | 10.64 | 9.73 | 10.32 | +2.38% | |
| 9.62 | 10.34 | 9.15 | 10.08 | +3.81% | |
| 10.13 | 10.21 | 9.51 | 9.71 | -2.02% | |
| 9.54 | 10.60 | 9.35 | 9.91 | +2.16% | |
| 8.69 | 9.77 | 8.40 | 9.70 | +14.66% | |
| 7.53 | 8.61 | 7.52 | 8.46 | +12.80% | |
| 7.75 | 7.77 | 7.17 | 7.50 | -4.46% | |
| 7.58 | 7.89 | 7.56 | 7.85 | +0.38% | |
| 7.79 | 8.05 | 7.54 | 7.82 | -0.64% | |
| 7.78 | 7.99 | 7.69 | 7.87 | +2.21% | |
| 8.30 | 8.35 | 7.59 | 7.70 | -8.77% | |
| 8.35 | 8.57 | 8.31 | 8.44 | +2.80% | |
| 8.01 | 8.93 | 7.97 | 8.21 | +2.88% | |
| 7.84 | 8.17 | 7.75 | 7.98 | -0.62% | |
| 8.29 | 8.29 | 7.82 | 8.03 | +1.01% | |
| 7.92 | 8.28 | 7.72 | 7.95 | +2.05% | |
| 7.78 | 8.02 | 7.66 | 7.79 | +0.91% | |
| 6.82 | 7.87 | 6.79 | 7.72 | +15.57% | |
| 6.30 | 6.75 | 6.17 | 6.68 | +3.57% | |
| 6.48 | 6.57 | 6.34 | 6.45 | +0.31% | |
| 6.67 | 6.73 | 6.24 | 6.43 | -6.54% | |
| 7.25 | 7.41 | 6.78 | 6.88 | +0.88% | |
| 6.74 | 6.86 | 6.32 | 6.82 | -0.73% | |
| 6.98 | 7.10 | 6.72 | 6.87 | -0.43% | |
| 6.45 | 7.11 | 6.40 | 6.90 | +1.62% | |
| 6.25 | 6.79 | 6.20 | 6.79 | +10.77% | |
| 5.65 | 6.24 | 5.65 | 6.13 | +11.86% | |
| 5.99 | 5.99 | 5.37 | 5.48 | -7.59% | |
| 6.42 | 6.43 | 5.88 | 5.93 | -7.49% | |
| 7.17 | 7.20 | 6.40 | 6.41 | -12.91% | |
| 7.30 | 7.65 | 7.27 | 7.36 | +2.65% | |
| 6.85 | 7.36 | 6.79 | 7.17 | +2.58% | |
| 6.92 | 7.02 | 6.63 | 6.99 | +4.17% | |
| 6.89 | 7.07 | 6.66 | 6.71 | -2.89% | |
| 6.35 | 6.96 | 6.31 | 6.91 | +6.47% | |
| 6.69 | 6.78 | 6.49 | 6.49 | -4.98% | |
| 6.70 | 6.85 | 6.70 | 6.83 | +1.19% | |
| 6.91 | 7.10 | 6.61 | 6.75 | -0.74% | |
| 6.43 | 7.06 | 6.43 | 6.80 | +6.25% | |
| 6.58 | 6.67 | 6.26 | 6.40 | -6.30% | |
| 6.35 | 6.93 | 6.30 | 6.83 | +7.73% | |
| 6.53 | 6.82 | 6.30 | 6.34 | -4.08% | |
| 6.36 | 6.68 | 6.30 | 6.61 | +1.69% | |
| 6.60 | 6.64 | 6.35 | 6.50 | -4.97% | |
| 6.65 | 7.12 | 6.60 | 6.84 | +2.24% | |
| 6.67 | 7.07 | 6.48 | 6.69 | -0.15% | |
| 6.74 | 6.93 | 6.39 | 6.70 | -4.96% | |
| 6.52 | 7.17 | 6.35 | 7.05 | +4.44% | |
| 8.01 | 8.27 | 6.68 | 6.75 | -30.48% | |
| 9.35 | 9.72 | 9.20 | 9.71 | +3.52% | |
| 9.10 | 9.55 | 9.10 | 9.38 | +5.87% | |
| 8.93 | 9.15 | 8.80 | 8.86 | 0.00% | |
| 9.04 | 9.25 | 8.78 | 8.86 | -3.90% | |
| 9.55 | 9.65 | 9.14 | 9.22 | -4.85% | |
| 8.87 | 9.72 | 8.84 | 9.69 | +8.27% | |
| 8.85 | 9.45 | 8.81 | 8.95 | -0.56% | |
| 9.16 | 9.36 | 8.74 | 9.00 | -3.12% | |
| 8.91 | 9.61 | 8.91 | 9.29 | +5.69% | |
| 9.42 | 9.42 | 8.65 | 8.79 | -5.99% | |
| 9.35 | 9.45 | 8.90 | 9.35 | +1.30% | |
| 10.13 | 10.38 | 9.18 | 9.23 | -9.06% | |
| 9.98 | 10.17 | 9.43 | 10.15 | +0.50% | |
| 8.93 | 10.23 | 8.65 | 10.10 | +21.39% | |
| 8.10 | 9.05 | 7.73 | 8.32 | +0.60% | |
| 8.82 | 8.82 | 8.16 | 8.27 | -5.92% | |
| 9.34 | 9.61 | 8.48 | 8.79 | -4.04% | |
| 8.80 | 9.37 | 8.76 | 9.16 | +2.12% | |
| 9.02 | 9.41 | 8.97 | 8.97 | -3.65% | |
| 9.29 | 9.38 | 9.10 | 9.31 | -1.27% | |
| 9.85 | 9.85 | 9.36 | 9.43 | -2.88% | |
| 9.88 | 9.93 | 9.51 | 9.71 | -1.42% | |
| 10.00 | 10.17 | 9.72 | 9.85 | -1.70% | |
| 10.72 | 11.00 | 10.00 | 10.02 | -6.36% | |
| 9.89 | 11.10 | 9.89 | 10.70 | +9.41% | |
| 9.07 | 9.80 | 9.03 | 9.78 | +8.31% | |
| 8.99 | 9.16 | 8.63 | 9.03 | -5.45% | |
| 9.63 | 10.42 | 9.55 | 9.55 | -0.31% | |
| 9.92 | 9.94 | 9.51 | 9.58 | -2.74% | |
| 9.70 | 10.00 | 9.39 | 9.85 | +2.39% | |
| 9.73 | 9.95 | 9.43 | 9.62 | +0.63% | |
| 9.33 | 9.69 | 9.06 | 9.56 | +3.46% | |
| 9.18 | 9.44 | 9.12 | 9.24 | +1.99% | |
| 9.33 | 9.42 | 9.04 | 9.06 | -5.72% | |
| 9.16 | 9.75 | 9.08 | 9.61 | +4.80% | |
| 8.87 | 9.38 | 8.87 | 9.17 | +3.38% | |
| 8.84 | 9.00 | 8.36 | 8.87 | +1.95% | |
| 8.47 | 8.84 | 8.33 | 8.70 | +4.69% | |
| 8.13 | 8.31 | 8.08 | 8.31 | +1.96% | |
| 8.17 | 8.30 | 8.09 | 8.15 | -0.24% | |
| 8.25 | 8.65 | 8.17 | 8.17 | -2.74% | |
| 8.89 | 8.89 | 8.39 | 8.40 | -5.72% | |
| 8.65 | 8.98 | 8.54 | 8.91 | +1.60% | |
| 8.80 | 9.00 | 8.52 | 8.77 | -0.23% | |
| 8.21 | 9.12 | 8.17 | 8.79 | +8.52% | |
| 8.30 | 8.42 | 8.07 | 8.10 | -1.70% | |
| 8.56 | 8.90 | 8.18 | 8.24 | 0.00% | |
| 8.26 | 8.60 | 8.17 | 8.24 | -0.24% | |
| 8.53 | 8.82 | 8.24 | 8.26 | -4.73% | |
| 9.37 | 9.37 | 8.64 | 8.67 | -7.17% | |
| 9.91 | 10.08 | 9.32 | 9.34 | -5.66% | |
| 9.78 | 9.98 | 9.39 | 9.90 | +1.23% | |
| 9.54 | 10.05 | 9.34 | 9.78 | +2.30% | |
| 9.33 | 9.86 | 9.27 | 9.56 | +1.70% | |
| 9.58 | 9.61 | 9.22 | 9.40 | +1.62% | |
| 9.90 | 9.95 | 9.01 | 9.25 | +0.43% | |
| 8.94 | 9.41 | 8.75 | 9.21 | +2.22% | |
| 8.62 | 9.03 | 8.62 | 9.01 | +4.89% | |
| 8.66 | 8.93 | 8.56 | 8.59 | -0.69% | |
| 8.85 | 9.06 | 8.61 | 8.65 | -6.79% | |
| 9.12 | 9.38 | 9.05 | 9.28 | +1.87% | |
| 8.77 | 9.32 | 8.63 | 9.11 | +4.59% | |
| 8.61 | 8.86 | 8.41 | 8.71 | +1.16% | |
| 8.26 | 8.61 | 8.15 | 8.61 | +5.39% | |
| 7.90 | 8.46 | 7.82 | 8.17 | +4.48% | |
| 8.19 | 8.54 | 7.72 | 7.82 | -1.14% | |
| 7.81 | 8.07 | 7.63 | 7.91 | +1.02% | |
| 7.64 | 7.96 | 7.36 | 7.83 | +0.64% | |
| 7.95 | 8.15 | 7.71 | 7.78 | -3.11% | |
| 7.67 | 8.27 | 7.65 | 8.03 | +0.37% | |
| 8.17 | 8.20 | 7.91 | 8.00 | -4.31% | |
| 8.50 | 8.77 | 8.32 | 8.36 | -1.18% | |
| 8.77 | 8.77 | 8.27 | 8.46 | -3.53% | |
| 9.34 | 9.36 | 8.69 | 8.77 | -2.01% | |
| 10.29 | 10.65 | 8.64 | 8.95 | -20.80% | |
| 11.60 | 11.60 | 11.01 | 11.30 | -2.50% | |
| 11.68 | 11.68 | 11.19 | 11.59 | 0.00% | |
| 12.10 | 12.45 | 11.56 | 11.59 | -9.38% | |
| 13.00 | 13.08 | 12.46 | 12.79 | -1.54% | |
| 12.13 | 13.18 | 12.10 | 12.99 | +8.16% | |
| 12.00 | 12.52 | 11.83 | 12.01 | -1.48% | |
| 12.78 | 12.82 | 12.11 | 12.19 | -4.32% | |
| 13.38 | 13.38 | 12.65 | 12.74 | -4.85% | |
| 13.73 | 13.75 | 13.00 | 13.39 | -1.33% | |
| 13.69 | 13.77 | 13.28 | 13.57 | +2.73% | |
| 12.93 | 13.41 | 12.81 | 13.21 | +3.36% | |
| 12.78 | 13.08 | 12.06 | 12.78 | -2.67% | |
| 13.60 | 13.76 | 13.09 | 13.13 | -3.67% | |
| 13.80 | 14.25 | 13.53 | 13.63 | +2.87% | |
| 14.86 | 15.09 | 13.16 | 13.25 | -12.37% | |
| 16.25 | 16.50 | 14.99 | 15.12 | -4.49% | |
| 14.30 | 16.09 | 14.26 | 15.83 | +12.35% | |
| 12.74 | 14.52 | 12.44 | 14.09 | +7.07% | |
| 13.99 | 14.10 | 13.15 | 13.16 | -2.66% | |
| 15.37 | 15.62 | 13.50 | 13.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DNA chart for longer ranges.