Ginkgo Bioworks Holdings, Inc. Class A Common Stock (DNA)

Historical Prices For Ginkgo Bioworks Holdings, Inc. Class A Common Stock (DNA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.93	13.41	12.80	13.21	1,130,710	13.21
10/22/2025	12.78	13.08	12.06	12.78	1,563,736	12.78
10/21/2025	13.60	13.76	13.09	13.13	963,859	13.13
10/20/2025	13.80	14.24	13.53	13.63	1,101,427	13.63
10/17/2025	14.86	15.09	13.16	13.25	1,782,791	13.25
10/16/2025	16.25	16.50	14.99	15.12	1,623,423	15.12
10/15/2025	14.30	16.09	14.26	15.83	1,994,779	15.83
10/14/2025	12.74	14.52	12.44	14.09	1,378,044	14.09
10/13/2025	13.99	14.10	13.15	13.16	1,276,187	13.16
10/10/2025	15.37	15.62	13.50	13.52	1,789,725	13.52
10/09/2025	16.08	16.21	14.90	15.24	1,766,920	15.24
10/08/2025	15.21	17.58	15.07	16.09	3,163,747	16.09
10/07/2025	15.05	15.44	14.63	14.82	1,646,054	14.82
10/06/2025	16.22	16.46	14.82	14.87	1,806,537	14.87
10/03/2025	16.20	16.82	15.86	16.14	2,567,742	16.14
10/02/2025	14.97	16.42	14.91	15.97	2,108,559	15.97
10/01/2025	14.37	15.60	14.06	14.67	2,243,498	14.67
9/30/2025	13.03	14.62	12.94	14.58	2,884,635	14.58
9/29/2025	11.73	13.30	11.59	13.23	2,453,486	13.23
9/26/2025	11.25	11.50	10.97	11.50	1,059,801	11.50
9/25/2025	11.06	11.51	10.82	11.25	1,075,876	11.25
9/24/2025	12.42	12.66	11.53	11.53	1,020,252	11.53
9/23/2025	12.24	12.85	12.01	12.35	1,774,786	12.35
9/22/2025	11.28	12.32	11.13	12.03	1,348,740	12.03
9/19/2025	11.47	11.68	11.10	11.37	1,549,519	11.37
9/18/2025	11.15	11.89	11.15	11.42	1,188,492	11.42
9/17/2025	10.63	11.54	10.55	11.07	1,734,013	11.07
9/16/2025	10.15	10.76	9.87	10.63	1,104,861	10.63
9/15/2025	10.13	10.44	9.97	10.27	1,304,637	10.27
9/12/2025	10.50	10.50	9.95	10.01	1,470,369	10.01
9/11/2025	10.25	10.77	10.15	10.44	1,985,284	10.44
9/10/2025	10.80	11.15	10.11	10.29	1,687,996	10.29
9/09/2025	11.09	11.30	10.71	10.76	1,332,722	10.76
9/08/2025	11.24	11.31	10.83	11.19	1,373,305	11.19
9/05/2025	11.11	11.33	10.51	11.15	2,092,011	11.15
9/04/2025	11.33	11.97	11.04	11.68	1,171,847	11.68
9/03/2025	11.40	11.42	11.01	11.33	1,488,146	11.33
9/02/2025	12.09	12.58	10.95	11.02	2,740,476	11.02
8/29/2025	12.13	13.09	11.90	12.67	2,039,508	12.67
8/28/2025	12.46	12.57	11.92	12.17	1,625,774	12.17
8/27/2025	12.59	12.76	12.00	12.35	1,464,182	12.35
8/26/2025	12.10	12.81	12.05	12.78	1,924,507	12.78
8/25/2025	12.37	12.71	12.00	12.05	1,209,252	12.05
8/22/2025	11.80	12.87	11.71	12.55	1,730,982	12.55
8/21/2025	11.59	12.02	11.32	11.76	1,022,300	11.76
8/20/2025	12.02	12.19	10.96	11.59	1,561,614	11.59
8/19/2025	13.59	13.63	11.93	11.94	1,835,685	11.94
8/18/2025	13.16	14.20	12.87	13.80	1,734,660	13.80
8/15/2025	13.00	13.46	12.40	13.18	1,398,406	13.18
8/14/2025	12.68	13.35	12.60	12.90	1,529,793	12.90
8/13/2025	11.64	13.44	11.45	13.26	2,439,404	13.26
8/12/2025	12.04	12.35	11.41	11.56	1,463,510	11.56
8/11/2025	12.46	12.46	11.60	11.89	1,525,496	11.89
8/08/2025	14.05	14.05	12.09	12.29	1,967,841	12.29
8/07/2025	14.09	14.28	13.13	13.46	1,495,878	13.46
8/06/2025	14.10	14.26	13.64	13.96	1,153,632	13.96
8/05/2025	13.57	14.72	13.37	14.28	1,867,958	14.28
8/04/2025	12.34	13.66	12.13	13.60	1,562,167	13.60
8/01/2025	12.42	12.55	11.75	12.19	1,359,222	12.19
7/31/2025	13.00	13.63	12.82	13.14	1,214,859	13.14
7/30/2025	13.03	13.67	12.78	12.88	1,287,918	12.88
7/29/2025	13.77	13.81	12.56	12.92	1,572,997	12.92
7/28/2025	14.20	14.24	13.60	13.96	1,143,855	13.96
7/25/2025	15.06	15.06	13.40	13.96	1,543,027	13.96
7/24/2025	13.47	15.48	13.36	14.90	3,096,615	14.90