Ginkgo Bioworks Holdings, Inc. (DNA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
DNA Historical Performance
Short-Term Returns
DNA Stock Price Trajectory (2021–2026)
As of May 8, 2026, Ginkgo Bioworks Holdings, Inc. (DNA) trades at $10.32, representing a +39.5% return over the past year. The stock has delivered a -97.4% total return over five years (-51.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $634.56 on November 9, 2021. From this peak, DNA has corrected -98.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BEAM (+93.9% 1Y), TWST (+78.6% 1Y), and SRPT (-43.4% 1Y), DNA has underperformed the peer group average. Compare DNA vs BEAM →
DNA Historical Price Data (2025–2026)
Showing 30 of 1,271 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.20 | 10.64 | 9.73 | 10.32 | 1.94M | +2.38% |
| 2026-05-06 | 9.62 | 10.34 | 9.15 | 10.08 | 1.89M | +3.81% |
| 2026-05-05 | 10.16 | 10.21 | 9.51 | 9.71 | 1.38M | -2.02% |
| 2026-05-04 | 9.54 | 10.60 | 9.35 | 9.91 | 2.17M | +2.16% |
| 2026-05-01 | 8.68 | 9.77 | 8.40 | 9.70 | 1.97M | +14.66% |
| 2026-04-30 | 7.53 | 8.61 | 7.51 | 8.46 | 1.37M | +12.80% |
| 2026-04-29 | 7.75 | 7.77 | 7.17 | 7.50 | 1.26M | -4.46% |
| 2026-04-28 | 7.59 | 7.88 | 7.56 | 7.85 | 517K | +0.38% |
| 2026-04-27 | 7.79 | 8.05 | 7.52 | 7.82 | 736K | -0.64% |
| 2026-04-24 | 7.78 | 7.99 | 7.68 | 7.87 | 514K | +2.21% |
| 2026-04-23 | 8.30 | 8.35 | 7.59 | 7.70 | 853K | -8.77% |
| 2026-04-22 | 8.35 | 8.57 | 8.31 | 8.44 | 841K | +2.80% |
| 2026-04-21 | 8.01 | 8.93 | 7.99 | 8.21 | 1.21M | +2.88% |
| 2026-04-20 | 7.84 | 8.17 | 7.75 | 7.98 | 925K | -0.62% |
| 2026-04-17 | 8.29 | 8.29 | 7.82 | 8.03 | 1.58M | +1.01% |
| 2026-04-16 | 7.89 | 8.28 | 7.72 | 7.95 | 1.45M | +2.05% |
| 2026-04-15 | 7.78 | 8.02 | 7.66 | 7.79 | 821K | +0.91% |
| 2026-04-14 | 6.83 | 7.86 | 6.83 | 7.72 | 2.01M | +15.57% |
| 2026-04-13 | 6.34 | 6.75 | 6.17 | 6.68 | 946K | +3.57% |
| 2026-04-10 | 6.48 | 6.55 | 6.34 | 6.45 | 738K | +0.31% |
| 2026-04-09 | 6.66 | 6.72 | 6.24 | 6.43 | 912K | -6.54% |
| 2026-04-08 | 7.39 | 7.41 | 6.78 | 6.88 | 739K | +0.88% |
| 2026-04-07 | 6.74 | 6.86 | 6.32 | 6.82 | 826K | -0.73% |
| 2026-04-06 | 6.95 | 7.10 | 6.72 | 6.87 | 836K | -0.43% |
| 2026-04-02 | 6.57 | 7.11 | 6.40 | 6.90 | 1.44M | +1.62% |
| 2026-04-01 | 6.24 | 6.79 | 6.20 | 6.79 | 1.04M | +10.77% |
| 2026-03-31 | 5.65 | 6.24 | 5.65 | 6.13 | 1.23M | +11.86% |
| 2026-03-30 | 5.88 | 5.99 | 5.37 | 5.48 | 2.11M | -7.59% |
| 2026-03-27 | 6.42 | 6.42 | 5.88 | 5.93 | 1.62M | -7.49% |
| 2026-03-26 | 7.17 | 7.20 | 6.39 | 6.41 | 1.20M | -12.91% |
See DNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DNA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DNA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonDNA — Frequently Asked Questions
Quick answers to the most common questions about buying DNA stock.
How has DNA stock performed recently?
DNA returned +39.5% over the past year, beating its 5-year annualized CAGR of -51.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DNA's all-time high price?
Ginkgo Bioworks Holdings, Inc. reached $634.56 on 2021-11-09. The 52-week high is $17.58. Current 1-year return of +39.5% places the stock closer to historical peaks.
Where can I download DNA historical price data?
This page provides DNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.