MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNA — Ginkgo Bioworks Holdings, Inc.
NYSEGinkgo Bioworks Holdings, Inc.
$12.35
-0.15(-1.20%)
- O
- 13.00
- H
- 13.40
- L
- 11.94
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.35
Period Return+63.79%
Period High$17.58
Period Low$5.37
Avg Daily Volume1.33M
Total Trading Days365
DNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.00 | $13.40 | $11.94 | $12.35 | $-0.15 | -1.20% | 2,026,000 | $12.44 | $11.94 $13.40 |
| Oct 1, 2026 | $12.60 | $13.16 | $12.11 | $12.50 | $-0.33 | -2.57% | 2,911,319 | $12.65 | $12.11 $13.16 |
| Sep 30, 2026 | $11.90 | $13.42 | $11.87 | $12.83 | +$0.87 | +7.27% | 4,652,869 | $12.85 | $11.87 $13.42 |
| Sep 29, 2026 | $10.54 | $12.27 | $10.53 | $11.96 | +$1.50 | +14.34% | 4,745,851 | $11.59 | $10.53 $12.27 |
| Sep 28, 2026 | $10.38 | $10.79 | $10.10 | $10.46 | $-0.20 | -1.88% | 2,122,119 | $10.49 | $10.10 $10.79 |
| Sep 25, 2026 | $10.20 | $10.67 | $9.54 | $10.66 | +$0.41 | +4.00% | 2,312,318 | $10.27 | $9.54 $10.67 |
| Sep 24, 2026 | $8.50 | $10.44 | $8.44 | $10.25 | +$1.67 | +19.46% | 4,029,650 | $9.70 | $8.44 $10.44 |
| Sep 23, 2026 | $9.13 | $9.28 | $8.54 | $8.58 | $-0.79 | -8.43% | 1,845,174 | $8.85 | $8.54 $9.28 |
| Sep 22, 2026 | $7.87 | $9.80 | $7.80 | $9.37 | +$1.39 | +17.42% | 3,334,099 | $9.09 | $7.80 $9.80 |
| Sep 21, 2026 | $8.05 | $8.13 | $7.67 | $7.98 | +$0.10 | +1.27% | 1,653,358 | $7.98 | $7.67 $8.13 |
| Sep 18, 2026 | $7.83 | $7.98 | $7.50 | $7.88 | +$0.04 | +0.51% | 1,763,194 | $7.80 | $7.50 $7.98 |
| Sep 17, 2026 | $7.29 | $8.14 | $7.21 | $7.84 | +$0.78 | +11.05% | 2,660,072 | $7.83 | $7.21 $8.14 |
| Sep 16, 2026 | $7.10 | $7.39 | $6.95 | $7.06 | +$0.07 | +1.00% | 976,218 | $7.16 | $6.95 $7.39 |
| Sep 15, 2026 | $6.95 | $7.18 | $6.91 | $6.99 | $-0.02 | -0.29% | 732,904 | $7.04 | $6.91 $7.18 |
| Sep 14, 2026 | $6.66 | $7.14 | $6.66 | $7.01 | +$0.26 | +3.85% | 1,024,197 | $6.99 | $6.66 $7.14 |
| Sep 11, 2026 | $6.80 | $6.83 | $6.52 | $6.75 | $-0.03 | -0.44% | 932,656 | $6.70 | $6.52 $6.83 |
| Sep 10, 2026 | $6.72 | $6.85 | $6.59 | $6.78 | $-0.01 | -0.15% | 679,471 | $6.77 | $6.59 $6.85 |
| Sep 9, 2026 | $6.83 | $6.93 | $6.72 | $6.79 | $-0.15 | -2.16% | 894,183 | $6.80 | $6.72 $6.93 |
| Sep 8, 2026 | $7.00 | $7.06 | $6.75 | $6.94 | $-0.01 | -0.14% | 1,078,729 | $6.93 | $6.75 $7.06 |
| Sep 4, 2026 | $6.80 | $6.97 | $6.74 | $6.95 | +$0.00 | +0.00% | 656,660 | $6.90 | $6.74 $6.97 |
| Sep 3, 2026 | $7.16 | $7.22 | $6.76 | $6.95 | $-0.08 | -1.14% | 860,360 | $6.87 | $6.76 $7.22 |
| Sep 2, 2026 | $6.92 | $7.30 | $6.77 | $7.03 | +$0.10 | +1.44% | 1,267,496 | $6.98 | $6.77 $7.30 |
| Sep 1, 2026 | $6.66 | $6.99 | $6.62 | $6.93 | +$0.12 | +1.76% | 1,810,570 | $6.84 | $6.62 $6.99 |
| Aug 31, 2026 | $6.90 | $6.96 | $6.67 | $6.81 | $-0.15 | -2.16% | 1,209,393 | $6.79 | $6.67 $6.96 |
| Aug 28, 2026 | $7.23 | $7.29 | $6.91 | $6.96 | $-0.30 | -4.13% | 1,263,559 | $7.00 | $6.91 $7.29 |
| Aug 27, 2026 | $7.34 | $7.43 | $7.17 | $7.26 | +$0.03 | +0.41% | 757,662 | $7.30 | $7.17 $7.43 |
| Aug 26, 2026 | $7.33 | $7.47 | $7.19 | $7.23 | $-0.31 | -4.11% | 628,790 | $7.29 | $7.19 $7.47 |
| Aug 25, 2026 | $6.94 | $7.63 | $6.86 | $7.54 | +$0.76 | +11.21% | 1,681,927 | $7.45 | $6.86 $7.63 |
| Aug 24, 2026 | $7.25 | $7.31 | $6.75 | $6.78 | $-0.62 | -8.38% | 1,076,637 | $6.87 | $6.75 $7.31 |
| Aug 21, 2026 | $7.09 | $7.42 | $6.82 | $7.40 | +$0.44 | +6.32% | 1,437,059 | $7.25 | $6.82 $7.42 |