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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	5.45	6.20	5.35	5.96	1,443,641	5.96
4/01/2025	5.69	5.88	5.48	5.66	1,397,763	5.66
3/31/2025	5.73	5.88	5.52	5.70	1,307,808	5.70
3/28/2025	6.54	6.58	6.11	6.12	1,499,116	6.12
3/27/2025	6.63	6.81	6.49	6.59	985,873	6.59
3/26/2025	7.13	7.13	6.58	6.65	1,311,864	6.65
3/25/2025	7.75	7.77	7.10	7.12	1,031,536	7.12
3/24/2025	7.53	7.75	7.37	7.70	944,451	7.70
3/21/2025	7.00	7.37	6.89	7.27	1,872,703	7.27
3/20/2025	7.40	7.41	7.03	7.17	772,311	7.17
3/19/2025	7.27	7.74	7.25	7.48	895,045	7.48
3/18/2025	7.88	7.90	7.22	7.28	955,710	7.28
3/17/2025	7.02	8.02	7.00	7.77	1,357,066	7.77
3/14/2025	6.76	7.30	6.63	6.97	1,442,446	6.97
3/13/2025	6.77	6.90	6.33	6.46	1,260,417	6.46
3/12/2025	7.23	7.34	6.62	6.65	1,488,321	6.65
3/11/2025	6.98	7.08	6.58	6.94	1,335,903	6.94
3/10/2025	7.32	7.42	6.77	6.95	1,345,736	6.95
3/07/2025	7.75	7.78	7.08	7.54	1,422,359	7.54
3/06/2025	7.97	8.27	7.75	7.81	1,341,167	7.81
3/05/2025	8.33	8.40	7.95	8.26	1,280,693	8.26
3/04/2025	7.75	8.54	7.51	8.12	2,174,136	8.12
3/03/2025	8.43	8.86	7.89	8.01	2,161,707	8.01
2/28/2025	8.37	8.61	7.90	8.24	2,263,462	8.24
2/27/2025	9.26	9.42	8.53	8.64	2,223,965	8.64
2/26/2025	8.82	10.23	8.50	9.11	3,937,125	9.11
2/25/2025	10.40	10.56	9.43	10.29	2,851,035	10.29
2/24/2025	10.75	11.09	9.74	10.46	2,509,211	10.46
2/21/2025	11.70	12.26	10.81	10.82	2,031,038	10.82
2/20/2025	12.50	12.65	11.22	11.43	2,265,147	11.43
2/19/2025	13.58	14.33	12.35	12.68	2,824,203	12.68
2/18/2025	15.29	15.96	13.66	13.77	2,033,537	13.77
2/14/2025	14.00	15.33	13.92	14.73	2,873,206	14.73
2/13/2025	12.68	13.60	12.01	13.55	1,311,546	13.55
2/12/2025	11.97	12.35	11.21	12.32	1,767,299	12.32
2/11/2025	13.24	14.04	12.18	12.38	1,471,499	12.38
2/10/2025	14.60	14.68	12.69	13.52	2,208,967	13.52
2/07/2025	13.91	14.80	13.26	14.25	1,727,042	14.25
2/06/2025	16.85	16.85	13.18	13.68	3,916,555	13.68
2/05/2025	14.47	16.84	13.98	16.36	2,983,237	16.36
2/04/2025	13.29	14.37	12.96	14.29	1,503,530	14.29
2/03/2025	12.37	13.11	11.85	12.85	1,106,411	12.85
1/31/2025	14.08	14.61	12.93	13.36	1,616,451	13.36
1/30/2025	12.45	14.44	12.29	13.91	1,545,869	13.91
1/29/2025	12.27	12.93	11.93	12.25	789,724	12.25
1/28/2025	11.96	12.62	11.53	12.28	857,702	12.28
1/27/2025	12.28	12.35	11.35	11.82	1,132,700	11.82
1/24/2025	13.32	14.24	12.60	12.82	1,581,110	12.82
1/23/2025	12.50	13.21	11.93	13.18	1,408,919	13.18
1/22/2025	11.65	13.05	11.65	12.90	1,986,081	12.90
1/21/2025	10.99	12.33	10.97	11.58	1,505,369	11.58
1/17/2025	10.31	10.93	9.99	10.83	1,194,622	10.83
1/16/2025	9.30	10.33	9.02	10.20	1,016,255	10.20
1/15/2025	9.15	9.96	9.01	9.30	1,264,024	9.30
1/14/2025	8.99	9.49	8.44	8.56	1,167,498	8.56
1/13/2025	9.34	9.37	8.50	8.86	1,649,276	8.86
1/10/2025	10.78	10.80	9.76	9.78	1,288,120	9.78
1/08/2025	10.81	11.39	10.59	11.11	1,421,569	11.11
1/07/2025	11.81	12.75	11.20	11.20	1,506,234	11.20
1/06/2025	11.70	12.09	11.40	11.65	900,247	11.65
1/03/2025	10.21	11.87	10.03	11.54	1,802,836	11.54