Ginkgo Bioworks (DNA) went public on April 19, 2021, when it opened at a split-adjusted price of $424.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $12.42 | $14.72 | $10.96 | $12.67 | 33,401,002 |
July 2025 | $11.02 | $15.48 | $9.27 | $13.14 | 37,042,399 |
June 2025 | $6.97 | $11.50 | $6.90 | $11.25 | 29,548,222 |
May 2025 | $7.47 | $8.43 | $6.42 | $6.95 | 22,563,000 |
April 2025 | $5.69 | $8.69 | $5.00 | $7.37 | 30,790,054 |
March 2025 | $8.43 | $8.86 | $5.52 | $5.70 | 28,203,175 |
February 2025 | $12.37 | $16.85 | $7.90 | $8.24 | 43,910,419 |
January 2025 | $10.04 | $14.61 | $8.44 | $13.36 | 27,471,027 |
December 2024 | $8.80 | $11.98 | $8.40 | $9.82 | 31,706,627 |
November 2024 | $7.74 | $10.07 | $6.01 | $8.70 | 24,983,566 |
October 2024 | $8.15 | $9.75 | $7.02 | $7.62 | 19,311,795 |
September 2024 | $6.57 | $8.71 | $5.26 | $8.15 | 36,899,473 |
August 2024 | $15.14 | $16.39 | $6.64 | $6.69 | 36,128,448 |
July 2024 | $13.60 | $15.92 | $11.00 | $15.20 | 26,287,886 |
June 2024 | $21.40 | $23.24 | $10.57 | $13.37 | 33,443,123 |
May 2024 | $35.38 | $41.20 | $20.20 | $21.14 | 31,791,620 |
April 2024 | $47.20 | $47.60 | $29.61 | $35.64 | 21,105,087 |
March 2024 | $51.20 | $56.00 | $41.20 | $46.40 | 12,082,227 |
February 2024 | $49.60 | $64.40 | $46.80 | $60.80 | 10,565,224 |
January 2024 | $66.40 | $68.80 | $44.80 | $48.40 | 11,910,967 |
December 2023 | $51.60 | $75.20 | $51.20 | $67.60 | 10,873,838 |
November 2023 | $54.80 | $68.00 | $48.86 | $51.60 | 10,572,272 |
October 2023 | $72.00 | $73.80 | $52.00 | $54.80 | 9,179,551 |
September 2023 | $94.00 | $98.60 | $68.00 | $72.40 | 9,710,677 |
August 2023 | $98.00 | $98.00 | $62.00 | $93.60 | 13,101,067 |
