Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
44.53
-2.22 (-4.75%)
At close: Mar 27, 2026, 4:00 PM EDT
44.40
-0.13 (-0.29%)
After-hours: Mar 27, 2026, 7:51 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.59 | 46.71 | 43.87 | 44.53 | 44.53 | -4.75% | 1,076,214 |
| Mar 26, 2026 | 47.59 | 49.22 | 46.39 | 46.75 | 46.75 | -3.89% | 998,640 |
| Mar 25, 2026 | 48.82 | 50.82 | 48.48 | 48.64 | 48.64 | 2.42% | 1,924,452 |
| Mar 24, 2026 | 43.67 | 47.55 | 43.01 | 47.49 | 47.49 | 6.72% | 1,448,683 |
| Mar 23, 2026 | 44.18 | 45.57 | 43.35 | 44.50 | 44.50 | 5.78% | 1,766,524 |
| Mar 20, 2026 | 44.60 | 44.68 | 41.52 | 42.07 | 42.07 | -6.09% | 1,330,888 |
| Mar 19, 2026 | 43.33 | 45.69 | 42.66 | 44.80 | 44.80 | 0.76% | 727,897 |
| Mar 18, 2026 | 46.55 | 47.36 | 44.40 | 44.46 | 44.46 | -5.96% | 1,006,114 |
| Mar 17, 2026 | 45.39 | 47.41 | 45.29 | 47.28 | 47.28 | 5.04% | 936,017 |
| Mar 16, 2026 | 43.57 | 45.40 | 43.57 | 45.01 | 45.01 | 4.00% | 707,086 |
| Mar 13, 2026 | 43.95 | 44.85 | 42.68 | 43.28 | 43.28 | 0.60% | 768,981 |
| Mar 12, 2026 | 45.85 | 46.21 | 42.52 | 43.02 | 43.02 | -8.19% | 1,016,713 |
| Mar 11, 2026 | 44.32 | 47.34 | 44.24 | 46.86 | 46.86 | 3.23% | 787,496 |
| Mar 10, 2026 | 48.31 | 49.00 | 45.26 | 45.40 | 45.40 | -6.07% | 851,209 |
| Mar 9, 2026 | 46.36 | 48.38 | 44.50 | 48.33 | 48.33 | 2.96% | 1,240,699 |
| Mar 6, 2026 | 46.29 | 47.83 | 45.76 | 46.94 | 46.94 | -3.53% | 840,958 |
| Mar 5, 2026 | 47.00 | 49.25 | 46.59 | 48.66 | 48.66 | 1.25% | 1,171,679 |
| Mar 4, 2026 | 46.92 | 49.32 | 46.83 | 48.06 | 48.06 | 3.02% | 1,055,315 |
| Mar 3, 2026 | 43.22 | 47.63 | 42.89 | 46.65 | 46.65 | 1.66% | 810,766 |
| Mar 2, 2026 | 44.95 | 46.42 | 44.72 | 45.89 | 45.89 | -2.20% | 784,866 |
| Feb 27, 2026 | 47.47 | 48.11 | 46.06 | 46.92 | 46.92 | -3.67% | 774,832 |
| Feb 26, 2026 | 49.35 | 50.02 | 46.34 | 48.71 | 48.71 | -1.75% | 834,193 |
| Feb 25, 2026 | 48.96 | 50.72 | 48.91 | 49.58 | 49.58 | 2.14% | 843,484 |
| Feb 24, 2026 | 47.83 | 49.23 | 46.65 | 48.54 | 48.54 | 0.94% | 917,820 |
| Feb 23, 2026 | 47.43 | 48.09 | 46.04 | 48.09 | 48.09 | -1.03% | 1,123,193 |
| Feb 20, 2026 | 49.90 | 50.94 | 47.16 | 48.59 | 48.59 | -7.43% | 2,055,760 |
| Feb 19, 2026 | 54.11 | 54.39 | 51.82 | 52.49 | 52.49 | -4.42% | 1,380,077 |
| Feb 18, 2026 | 52.49 | 57.88 | 52.48 | 54.92 | 54.92 | 3.86% | 2,534,199 |
| Feb 17, 2026 | 48.88 | 53.42 | 48.64 | 52.88 | 52.88 | 7.68% | 2,204,083 |
| Feb 13, 2026 | 47.62 | 50.17 | 47.62 | 49.11 | 49.11 | 3.04% | 1,063,800 |
| Feb 12, 2026 | 49.83 | 50.65 | 46.96 | 47.66 | 47.66 | -3.99% | 1,967,671 |
| Feb 11, 2026 | 49.93 | 49.94 | 47.90 | 49.64 | 49.64 | 1.18% | 1,570,509 |
| Feb 10, 2026 | 47.44 | 49.80 | 47.00 | 49.06 | 49.06 | 3.35% | 1,023,917 |
| Feb 9, 2026 | 48.31 | 48.45 | 46.17 | 47.47 | 47.47 | -3.59% | 1,071,293 |
| Feb 6, 2026 | 48.72 | 49.72 | 47.00 | 49.24 | 49.24 | 4.54% | 2,066,008 |
| Feb 5, 2026 | 47.13 | 48.13 | 45.80 | 47.10 | 47.10 | -2.12% | 2,164,138 |
| Feb 4, 2026 | 46.89 | 48.73 | 44.91 | 48.12 | 48.12 | 3.89% | 2,195,270 |
| Feb 3, 2026 | 46.62 | 48.21 | 45.00 | 46.32 | 46.32 | -1.05% | 2,268,337 |
| Feb 2, 2026 | 43.46 | 47.74 | 42.64 | 46.81 | 46.81 | 13.98% | 2,723,370 |
| Jan 30, 2026 | 41.29 | 41.79 | 39.66 | 41.07 | 41.07 | -1.23% | 1,585,511 |
| Jan 29, 2026 | 41.62 | 41.92 | 40.40 | 41.58 | 41.58 | -1.02% | 945,086 |
| Jan 28, 2026 | 42.59 | 43.18 | 40.70 | 42.01 | 42.01 | -1.38% | 995,415 |
| Jan 27, 2026 | 42.40 | 43.34 | 41.78 | 42.60 | 42.60 | 0.33% | 866,774 |
| Jan 26, 2026 | 42.68 | 43.26 | 41.81 | 42.46 | 42.46 | -1.12% | 1,299,877 |
| Jan 23, 2026 | 44.89 | 45.50 | 42.75 | 42.94 | 42.94 | -4.89% | 1,126,010 |
| Jan 22, 2026 | 44.16 | 45.76 | 43.77 | 45.15 | 45.15 | 3.44% | 1,416,957 |
| Jan 21, 2026 | 41.81 | 44.15 | 41.30 | 43.65 | 43.65 | 4.80% | 1,261,572 |
| Jan 20, 2026 | 39.14 | 42.50 | 39.13 | 41.65 | 41.65 | 0.58% | 1,419,360 |
| Jan 16, 2026 | 41.77 | 42.60 | 40.20 | 41.41 | 41.41 | 0.34% | 1,352,769 |
| Jan 15, 2026 | 40.51 | 41.77 | 39.85 | 41.27 | 41.27 | 3.10% | 992,634 |