Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.63	42.63	41.14	41.14	41.14	-11.18%	-
Feb 19, 2026	45.19	47.47	45.12	46.32	46.32	-2.13%	15
Feb 18, 2026	43.39	47.33	43.39	47.33	47.33	16.03%	50
Feb 17, 2026	39.89	40.79	39.89	40.79	40.79	-2.88%	-
Feb 16, 2026	40.01	42.00	40.01	42.00	42.00	7.50%	25
Feb 13, 2026	38.23	39.07	38.23	39.07	39.07	-5.22%	-
Feb 12, 2026	40.69	41.22	40.66	41.22	41.22	-0.75%	-
Feb 11, 2026	40.03	41.53	40.03	41.53	41.53	6.98%	-
Feb 10, 2026	38.70	40.55	38.70	38.82	38.82	-2.41%	20
Feb 9, 2026	39.91	39.91	39.78	39.78	39.78	1.82%	-
Feb 6, 2026	38.71	39.07	38.71	39.07	39.07	-0.51%	-
Feb 5, 2026	39.93	39.93	39.27	39.27	39.27	3.45%	-
Feb 4, 2026	37.91	37.96	37.90	37.96	37.96	-0.60%	-
Feb 3, 2026	38.33	38.33	38.19	38.19	38.19	4.77%	-
Feb 2, 2026	33.34	36.45	31.85	36.45	36.45	8.06%	20
Jan 30, 2026	33.64	33.73	33.55	33.73	33.73	-1.40%	-
Jan 29, 2026	34.05	34.21	34.05	34.21	34.21	-0.81%	-
Jan 28, 2026	34.47	34.49	34.47	34.49	34.49	-1.93%	-
Jan 27, 2026	34.71	35.17	34.71	35.17	35.17	-0.82%	-
Jan 26, 2026	35.16	35.46	35.16	35.46	35.46	-5.59%	-
Jan 23, 2026	37.34	37.56	37.27	37.56	37.56	1.93%	-
Jan 22, 2026	36.11	36.85	36.11	36.85	36.85	6.66%	-
Jan 21, 2026	34.60	34.63	34.55	34.55	34.55	5.46%	49
Jan 20, 2026	33.54	33.54	32.76	32.76	32.76	-4.74%	-
Jan 19, 2026	34.23	34.39	34.23	34.39	34.39	-0.66%	-
Jan 16, 2026	34.51	34.62	34.51	34.62	34.62	1.85%	-
Jan 15, 2026	33.36	33.99	33.36	33.99	33.99	2.10%	-
Jan 14, 2026	33.42	33.42	33.29	33.29	33.29	-4.01%	13
Jan 13, 2026	31.62	34.68	31.62	34.68	34.68	16.89%	-
Jan 12, 2026	29.28	29.67	29.24	29.67	29.67	1.16%	-
Jan 9, 2026	28.93	29.33	28.91	29.33	29.33	-1.71%	-
Jan 8, 2026	30.16	30.18	29.84	29.84	29.84	-2.10%	-
Jan 7, 2026	30.37	30.48	30.37	30.48	30.48	8.24%	-
Jan 6, 2026	28.42	28.42	28.16	28.16	28.16	4.68%	-
Jan 5, 2026	26.94	26.94	26.90	26.90	26.90	2.67%	11
Jan 2, 2026	26.18	26.46	26.18	26.20	26.20	-4.87%	50
Dec 30, 2025	27.50	27.54	27.50	27.54	27.54	2.57%	-
Dec 29, 2025	27.72	27.72	26.85	26.85	26.85	-6.22%	-
Dec 23, 2025	29.36	29.38	28.63	28.63	28.63	-3.18%	-
Dec 22, 2025	27.71	29.57	26.97	29.57	29.57	12.91%	18
Dec 19, 2025	26.79	26.85	26.19	26.19	26.19	-0.91%	-
Dec 18, 2025	26.95	27.01	26.43	26.43	26.43	-7.52%	-
Dec 17, 2025	26.25	28.58	25.67	28.58	28.58	12.92%	200
Dec 16, 2025	26.02	26.03	25.31	25.31	25.31	-1.09%	-
Dec 15, 2025	26.17	26.20	25.59	25.59	25.59	-2.81%	-
Dec 12, 2025	27.02	27.06	26.33	26.33	26.33	0.80%	-
Dec 11, 2025	27.55	27.55	26.12	26.12	26.12	0.11%	-
Dec 10, 2025	26.79	26.79	26.09	26.09	26.09	-1.84%	-
Dec 9, 2025	27.30	27.30	26.58	26.58	26.58	-5.81%	-
Dec 8, 2025	28.22	28.22	28.22	28.22	28.22	28.39%	38