Ginkgo Bioworks Holdings, Inc.
DNANYSEHealthcare● Active
$8.22
$-0.83(-9.17%)
Market Cap$536967357
P/E Ratio—
52W High$17.58
52W Low$5.37
Ginkgo Bioworks Holdings, Inc.（DNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dna · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$634.56
Nov 9, 2021
-98.7% from here
5-Year Low5Y
$5.00
Apr 4, 2025
+64.4% from low
IPO Priceadj.
$404.80
Apr 19, 2021
-98.0% since IPO
1 Year Ago
$7.84
Jun 9, 2025
+4.8% in 1Y
5 Years Ago
$396.00
Jun 8, 2021
-97.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.90 | $8.98 | $7.94 | $8.22 | $8.22 | 1.5M | -7.64% |
| Jun 4, 2026 | $8.54 | $10.53 | $8.51 | $9.05 | $9.05 | 4.2M | +5.97% |
| Jun 3, 2026 | $9.01 | $9.16 | $8.46 | $8.73 | $8.73 | 1.3M | -3.11% |
| Jun 2, 2026 | $8.92 | $9.73 | $8.83 | $9.33 | $9.33 | 2.9M | +4.60% |
| Jun 1, 2026 | $9.17 | $9.36 | $8.89 | $9.14 | $9.14 | 1.1M | -0.33% |
| May 29, 2026 | $9.40 | $9.75 | $9.10 | $9.37 | $9.37 | 1.2M | -0.32% |
| May 28, 2026 | $8.80 | $9.65 | $8.75 | $9.46 | $9.46 | 1.5M | +7.50% |
| May 27, 2026 | $8.73 | $9.00 | $8.58 | $8.71 | $8.71 | 714K | -0.23% |
| May 26, 2026 | $8.63 | $9.07 | $8.55 | $8.69 | $8.69 | 954K | +0.70% |
| May 22, 2026 | $8.18 | $8.72 | $8.18 | $8.41 | $8.41 | 875K | +2.81% |
| May 21, 2026 | $7.62 | $8.21 | $7.51 | $8.08 | $8.08 | 660K | +6.04% |
| May 20, 2026 | $7.39 | $7.77 | $7.25 | $7.72 | $7.72 | 692K | +4.47% |
| May 19, 2026 | $7.22 | $7.56 | $7.10 | $7.36 | $7.36 | 825K | +1.94% |
| May 18, 2026 | $7.71 | $7.71 | $7.25 | $7.37 | $7.37 | 1.0M | -4.41% |
| May 15, 2026 | $7.58 | $7.82 | $7.53 | $7.71 | $7.71 | 1.0M | +1.72% |
| May 14, 2026 | $8.58 | $8.80 | $7.80 | $7.85 | $7.85 | 1.1M | -8.51% |
| May 13, 2026 | $8.28 | $8.72 | $8.11 | $8.59 | $8.59 | 1.2M | +3.74% |
| May 12, 2026 | $8.58 | $8.78 | $8.32 | $8.34 | $8.34 | 1.3M | -2.80% |
| May 11, 2026 | $8.78 | $9.04 | $8.41 | $8.67 | $8.67 | 1.6M | -1.25% |
| May 8, 2026 | $8.65 | $9.54 | $8.35 | $8.93 | $8.93 | 2.2M | +3.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNA
Jan 1 → Dec 31 · 6 years2026-3.0%$8.47 → $8.22
-3.0%
2025-17.2%$10.04 → $8.31
-17.2%
2024-85.2%$66.40 → $9.82
-85.2%
2023+0.0%$67.60 → $67.60
+0.0%
2022-79.9%$336.00 → $67.60
-79.9%
2021-16.5%$398.00 → $332.40
-16.5%
Best Year2023 · +0.0%
Worst Year2024 · -85.2%
Positive Years1 / 6
Avg Annual Return-33.6%
6Y Total Return-97.9%
6Y CAGR~-47.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in DNA?
If you invested $1,000 in DNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$20
Total Return-98.0%
CAGR~-54.1% / yr
Profit$-980
Based on Apr 19, 2021 · $404.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ginkgo Bioworks Holdings, Inc.（DNA）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNA 历史股价FMP 日线复权 OHLCV