Ginkgo Bioworks Holdings, Inc. (DNA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.0%
- 3M
- +86.3%
- YTD
- +17.4%
- 1Y
- -9.2%
- 3Y
- -47.9%
- 5Y
- -52.0%
Loading 10-year price history...
DNA Historical Performance
DNA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -17.9%
- 2022 annual price return
- -80.6%
- 2023 annual price return
- +7.0%
- 2024 annual price return
- -85.3%
- 2025 annual price return
- -18.7%
- 2026 annual price return
- -22.4%
DNA Stock Price Trajectory (2021–2026)
As of June 30, 2026, Ginkgo Bioworks Holdings, Inc. (DNA) trades at $10.21, representing a -9.2% return over the past year. The stock has delivered a -97.6% total return over five years (-52.0% 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 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BEAM (+105.5% 1Y), TWST (+167.4% 1Y), and SRPT (-0.5% 1Y), DNA has underperformed the peer group average. Compare DNA vs BEAM →
DNA Historical Price Data · from 2021
Rows 1–50 of 1,306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 10.25 | 10.60 | 9.88 | 10.21 | 1.31M | -0.39% |
| 2026-06-26 | 9.35 | 10.34 | 9.35 | 10.25 | 1.17M | +7.11% |
| 2026-06-25 | 9.98 | 10.45 | 9.44 | 9.57 | 1.42M | -1.64% |
| 2026-06-24 | 9.54 | 9.75 | 8.87 | 9.73 | 1.20M | +9.82% |
| 2026-06-23 | 8.89 | 9.55 | 8.75 | 8.86 | 949K | -1.99% |
| 2026-06-22 | 9.10 | 9.47 | 8.76 | 9.04 | 838K | -1.42% |
| 2026-06-18 | 8.66 | 9.20 | 8.66 | 9.17 | 1.26M | +7.25% |
| 2026-06-17 | 8.20 | 8.95 | 8.20 | 8.55 | 1.15M | +4.14% |
| 2026-06-16 | 8.18 | 8.52 | 7.94 | 8.21 | 714K | -0.24% |
| 2026-06-15 | 8.21 | 8.45 | 8.10 | 8.23 | 219K | +4.31% |
| 2026-06-12 | 8.00 | 8.20 | 7.76 | 7.89 | 696K | -1.38% |
| 2026-06-11 | 7.98 | 8.06 | 7.63 | 8.00 | 906K | +0.76% |
| 2026-06-10 | 8.29 | 8.75 | 7.92 | 7.94 | 887K | -3.76% |
| 2026-06-09 | 8.07 | 8.40 | 7.63 | 8.25 | 1.08M | +1.98% |
| 2026-06-08 | 8.40 | 8.50 | 8.02 | 8.09 | 820K | -1.58% |
| 2026-06-05 | 8.84 | 8.98 | 7.93 | 8.22 | 1.51M | -9.17% |
| 2026-06-04 | 8.54 | 10.53 | 8.51 | 9.05 | 4.15M | +3.67% |
| 2026-06-03 | 8.95 | 9.16 | 8.46 | 8.73 | 1.33M | -6.43% |
| 2026-06-02 | 8.92 | 9.73 | 8.83 | 9.33 | 2.84M | +2.08% |
| 2026-06-01 | 9.11 | 9.36 | 8.89 | 9.14 | 1.05M | -2.45% |
| 2026-05-29 | 9.40 | 9.73 | 9.10 | 9.37 | 1.16M | -0.95% |
| 2026-05-28 | 8.80 | 9.65 | 8.75 | 9.46 | 1.45M | +8.61% |
| 2026-05-27 | 8.73 | 9.00 | 8.62 | 8.71 | 710K | +0.23% |
| 2026-05-26 | 8.63 | 9.07 | 8.55 | 8.69 | 945K | +3.33% |
| 2026-05-22 | 8.18 | 8.71 | 8.18 | 8.41 | 84K | +4.08% |
| 2026-05-21 | 7.62 | 8.21 | 7.51 | 8.08 | 644K | +4.66% |
| 2026-05-20 | 7.39 | 7.77 | 7.25 | 7.72 | 681K | +4.89% |
| 2026-05-19 | 7.15 | 7.56 | 7.10 | 7.36 | 751K | -0.14% |
| 2026-05-18 | 7.71 | 7.71 | 7.25 | 7.37 | 1.03M | -4.41% |
| 2026-05-15 | 7.58 | 7.82 | 7.53 | 7.71 | 1.03M | -1.78% |
| 2026-05-14 | 8.69 | 8.69 | 7.80 | 7.85 | 1.05M | -8.61% |
| 2026-05-13 | 8.28 | 8.72 | 8.11 | 8.59 | 1.21M | +3.00% |
| 2026-05-12 | 8.58 | 8.78 | 8.32 | 8.34 | 1.30M | -3.81% |
| 2026-05-11 | 8.71 | 9.04 | 8.41 | 8.67 | 1.61M | -2.91% |
| 2026-05-08 | 8.65 | 9.54 | 8.35 | 8.93 | 2.21M | -13.47% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DNA — Frequently Asked Questions
Quick answers to the most common questions about buying DNA stock.
How has DNA stock performed recently?
DNA declined -9.2% over the past year, below its 5-year annualized CAGR of -52.0%. The stock trades above 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 -9.2% 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.