The highest closing price for Ginkgo Bioworks (DNA) last month was $12.83, on September 30. It was up 92.6% for the month. The latest price is $11.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $11.90 | $13.42 | $11.87 | $12.83 | 4,647,900 |
September 29 2026 | $10.54 | $12.27 | $10.53 | $11.96 | 4,745,900 |
September 28 2026 | $10.38 | $10.79 | $10.10 | $10.46 | 2,120,900 |
September 25 2026 | $10.20 | $10.67 | $9.54 | $10.66 | 2,309,600 |
September 24 2026 | $8.50 | $10.44 | $8.44 | $10.25 | 4,022,300 |
September 23 2026 | $9.13 | $9.28 | $8.54 | $8.58 | 1,844,100 |
September 22 2026 | $7.87 | $9.80 | $7.80 | $9.37 | 3,327,900 |
September 21 2026 | $8.05 | $8.13 | $7.67 | $7.98 | 1,652,100 |
September 18 2026 | $7.83 | $7.98 | $7.50 | $7.88 | 1,761,600 |
September 17 2026 | $7.29 | $8.14 | $7.21 | $7.84 | 2,657,700 |
September 16 2026 | $7.10 | $7.39 | $6.95 | $7.06 | 976,100 |
September 15 2026 | $6.95 | $7.18 | $6.91 | $6.99 | 733,300 |
September 14 2026 | $6.66 | $7.14 | $6.66 | $7.01 | 1,028,000 |
September 11 2026 | $6.80 | $6.83 | $6.52 | $6.75 | 932,400 |
September 10 2026 | $6.72 | $6.85 | $6.59 | $6.78 | 679,200 |
September 09 2026 | $6.83 | $6.93 | $6.72 | $6.79 | 893,400 |
September 08 2026 | $7.00 | $7.06 | $6.75 | $6.94 | 1,078,728 |
September 04 2026 | $6.80 | $6.97 | $6.74 | $6.95 | 656,200 |
September 03 2026 | $7.16 | $7.22 | $6.76 | $6.95 | 859,900 |
September 02 2026 | $6.92 | $7.30 | $6.77 | $7.03 | 1,269,300 |
September 01 2026 | $6.66 | $6.99 | $6.62 | $6.93 | 1,810,600 |
Daily pricing data for Ginkgo Bioworks dates back to 4/19/2021, and may be incomplete.