Ginkgo Bioworks Holdings, Inc. (DNA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
DNA Stock Price Trajectory (2021–2026)
As of March 2, 2026, Ginkgo Bioworks Holdings, Inc. (DNA) trades at $6.75, representing a -18.1% return over the past year. The stock has delivered a -55.9% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $634.56 on November 9, 2021. From this peak, DNA has corrected -98.9%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers REGN (+11.9% 1Y), CNTA (+72.7% 1Y), and IMNM (+132.6% 1Y), DNA has underperformed the peer group average. Compare DNA vs REGN →
Historical Price Data
Showing 30 of 1,223 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.01 | 8.21 | 6.68 | 6.75 | 6 | -30.48% |
| 2026-02-26 | 9.35 | 9.72 | 9.20 | 9.71 | 9 | +3.52% |
| 2026-02-25 | 9.10 | 9.55 | 9.10 | 9.38 | 9 | +5.87% |
| 2026-02-24 | 8.91 | 9.14 | 8.84 | 8.86 | 8 | 0.00% |
| 2026-02-23 | 9.05 | 9.24 | 8.78 | 8.86 | 8 | -3.90% |
| 2026-02-20 | 9.49 | 9.65 | 9.14 | 9.22 | 9 | -4.85% |
| 2026-02-19 | 8.87 | 9.72 | 8.84 | 9.69 | 674K | +8.27% |
| 2026-02-18 | 8.85 | 9.42 | 8.81 | 8.95 | 726K | -2.51% |
| 2026-02-17 | 8.91 | 9.36 | 8.91 | 9.18 | 37K | -1.18% |
| 2026-02-13 | 8.91 | 9.61 | 8.91 | 9.29 | 816K | +5.69% |
| 2026-02-12 | 9.42 | 9.42 | 8.65 | 8.79 | 1.28M | -5.99% |
| 2026-02-11 | 9.35 | 9.45 | 8.90 | 9.35 | 852K | +1.30% |
| 2026-02-10 | 10.13 | 10.38 | 9.18 | 9.23 | 1.04M | -9.06% |
| 2026-02-09 | 9.98 | 10.17 | 9.43 | 10.15 | 1.37M | +0.50% |
| 2026-02-06 | 8.93 | 10.23 | 8.65 | 10.10 | 2.65M | +21.39% |
| 2026-02-05 | 8.10 | 9.05 | 7.73 | 8.32 | 4.52M | +0.60% |
| 2026-02-04 | 8.82 | 8.82 | 8.16 | 8.27 | 782K | -5.92% |
| 2026-02-03 | 9.34 | 9.61 | 8.48 | 8.79 | 814K | -4.04% |
| 2026-02-02 | 8.80 | 9.37 | 8.76 | 9.16 | 879K | +2.12% |
| 2026-01-30 | 9.02 | 9.41 | 8.97 | 8.97 | 768K | -3.65% |
| 2026-01-29 | 9.29 | 9.38 | 9.10 | 9.31 | 601K | -1.27% |
| 2026-01-28 | 9.85 | 9.85 | 9.36 | 9.43 | 537K | -2.88% |
| 2026-01-27 | 9.88 | 9.93 | 9.51 | 9.71 | 688K | -1.42% |
| 2026-01-26 | 10.00 | 10.17 | 9.72 | 9.85 | 512K | -1.70% |
| 2026-01-24 | 10.72 | 11.00 | 10.00 | 10.02 | 660K | 0.00% |
| 2026-01-23 | 10.72 | 11.00 | 10.00 | 10.02 | 785K | -6.36% |
| 2026-01-22 | 9.89 | 11.10 | 9.89 | 10.70 | 1.38M | +9.41% |
| 2026-01-21 | 9.07 | 9.80 | 9.03 | 9.78 | 776K | +8.31% |
| 2026-01-20 | 8.99 | 9.16 | 8.63 | 9.03 | 1.06M | -5.45% |
| 2026-01-16 | 9.63 | 10.42 | 9.55 | 9.55 | 897K | -0.31% |
See DNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DNA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare DNA vs AGIO
See how DNA stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has DNA stock performed recently?
DNA declined -18.1% over the past year, below its 5-year annualized CAGR of -55.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -18.1% places the stock further from 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.