Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.32	40.32	40.32	40.81	40.81	-2.46%	31
Mar 5, 2026	42.21	42.21	42.21	41.84	41.84	-0.88%	40
Mar 4, 2026	42.21	42.21	42.21	42.21	42.21	9.92%	-
Mar 3, 2026	38.40	38.40	38.40	38.40	38.40	-0.26%	-
Mar 2, 2026	38.50	38.50	38.50	38.50	38.50	-3.82%	-
Feb 27, 2026	40.03	40.03	40.03	40.03	40.03	-0.77%	-
Feb 26, 2026	40.34	40.34	40.34	40.34	40.34	-6.21%	-
Feb 25, 2026	43.01	43.01	43.01	43.01	43.01	5.55%	-
Feb 24, 2026	40.80	40.80	40.80	40.75	40.75	3.03%	48
Feb 23, 2026	39.55	39.55	39.55	39.55	39.55	-3.54%	-
Feb 20, 2026	42.81	46.37	41.64	41.00	41.00	-8.85%	161
Feb 19, 2026	45.12	45.12	45.12	44.98	44.98	-7.24%	3
Feb 18, 2026	43.12	43.12	43.12	48.49	48.49	11.09%	3
Feb 17, 2026	43.65	43.65	43.65	43.65	43.65	5.56%	-
Feb 16, 2026	41.35	41.35	41.35	41.35	41.35	-0.55%	-
Feb 13, 2026	41.58	41.58	41.58	41.58	41.58	2.16%	-
Feb 12, 2026	40.70	40.70	40.70	40.70	40.70	-1.29%	-
Feb 11, 2026	41.23	41.23	41.23	41.23	41.23	-0.65%	-
Feb 10, 2026	41.50	41.50	41.50	41.50	41.50	2.39%	-
Feb 9, 2026	40.53	40.53	40.53	40.53	40.53	-2.48%	-
Feb 6, 2026	41.93	41.93	40.55	41.56	41.56	3.62%	28
Feb 5, 2026	42.62	42.62	40.63	40.11	40.11	3.48%	23
Feb 4, 2026	40.33	40.33	40.33	38.76	38.76	-3.73%	4
Feb 3, 2026	40.26	40.26	40.26	40.26	40.26	6.14%	-
Feb 2, 2026	37.93	37.93	37.93	37.93	37.93	12.12%	-
Jan 30, 2026	33.83	33.83	33.83	33.83	33.83	-2.31%	-
Jan 29, 2026	34.63	34.63	34.63	34.63	34.63	-1.68%	-
Jan 28, 2026	35.22	35.22	35.22	35.22	35.22	-0.70%	-
Jan 27, 2026	35.47	35.47	35.47	35.47	35.47	-1.85%	-
Jan 26, 2026	36.14	36.14	36.14	36.14	36.14	-3.21%	-
Jan 23, 2026	37.34	37.34	37.34	37.34	37.34	-2.84%	-
Jan 22, 2026	38.43	38.43	38.43	38.43	38.43	5.46%	-
Jan 21, 2026	36.44	36.44	36.44	36.44	36.44	1.45%	-
Jan 20, 2026	33.25	34.55	33.25	35.92	35.92	-0.94%	115
Jan 19, 2026	36.26	36.26	36.26	36.26	36.26	-0.52%	-
Jan 16, 2026	36.45	36.45	36.45	36.45	36.45	2.79%	-
Jan 15, 2026	35.46	35.46	35.46	35.46	35.46	4.79%	-
Jan 14, 2026	33.96	33.96	33.48	33.84	33.84	-0.50%	110
Jan 13, 2026	34.07	34.07	34.07	34.01	34.01	3.50%	10
Jan 12, 2026	32.86	32.86	32.86	32.86	32.86	8.63%	-
Jan 9, 2026	30.25	30.25	30.25	30.25	30.25	1.65%	-
Jan 8, 2026	29.76	29.76	29.76	29.76	29.76	-6.00%	-
Jan 7, 2026	31.00	31.00	31.00	31.66	31.66	2.06%	108
Jan 6, 2026	30.55	30.88	30.55	31.02	31.02	6.63%	60
Jan 5, 2026	28.57	28.57	28.57	29.09	29.09	5.06%	20
Jan 2, 2026	27.69	27.69	27.69	27.69	27.69	0.76%	-
Dec 30, 2025	27.48	27.48	27.48	27.48	27.48	-1.12%	-
Dec 29, 2025	27.79	27.79	27.79	27.79	27.79	-3.20%	-
Dec 23, 2025	29.70	29.70	29.70	28.71	28.71	-2.41%	100
Dec 22, 2025	29.42	29.42	29.42	29.42	29.42	5.15%	-