Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.21
-1.36 (-4.05%)
At close: Oct 29, 2025, 4:00 PM EDT
32.00
-0.21 (-0.65%)
After-hours: Oct 29, 2025, 6:00 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 33.22 | 34.00 | 31.94 | 32.21 | 32.21 | -4.05% | 1,214,032 |
| Oct 28, 2025 | 34.09 | 34.44 | 33.28 | 33.57 | 33.57 | -1.78% | 867,484 |
| Oct 27, 2025 | 34.75 | 35.13 | 33.22 | 34.18 | 34.18 | 0.21% | 1,421,958 |
| Oct 24, 2025 | 32.84 | 34.18 | 32.00 | 34.11 | 34.11 | 7.16% | 1,605,977 |
| Oct 23, 2025 | 31.00 | 31.95 | 30.34 | 31.83 | 31.83 | 2.48% | 1,223,883 |
| Oct 22, 2025 | 32.77 | 33.23 | 30.68 | 31.06 | 31.06 | -6.98% | 2,251,760 |
| Oct 21, 2025 | 32.83 | 34.12 | 31.96 | 33.39 | 33.39 | 1.99% | 2,116,931 |
| Oct 20, 2025 | 28.84 | 33.17 | 28.67 | 32.74 | 32.74 | 16.26% | 2,960,820 |
| Oct 17, 2025 | 30.03 | 31.02 | 28.12 | 28.16 | 28.16 | -8.42% | 2,177,016 |
| Oct 16, 2025 | 32.42 | 33.00 | 30.55 | 30.75 | 30.75 | -4.03% | 1,922,283 |
| Oct 15, 2025 | 31.19 | 32.53 | 30.96 | 32.04 | 32.04 | 4.88% | 1,719,898 |
| Oct 14, 2025 | 29.54 | 31.40 | 29.00 | 30.55 | 30.55 | 1.36% | 1,350,064 |
| Oct 13, 2025 | 31.10 | 31.62 | 29.40 | 30.14 | 30.14 | -3.37% | 1,617,611 |
| Oct 10, 2025 | 33.32 | 33.86 | 29.99 | 31.19 | 31.19 | -2.20% | 2,521,225 |
| Oct 9, 2025 | 32.75 | 33.52 | 31.82 | 31.89 | 31.89 | -2.74% | 1,513,287 |
| Oct 8, 2025 | 31.20 | 33.99 | 30.65 | 32.79 | 32.79 | 5.37% | 2,439,943 |
| Oct 7, 2025 | 32.14 | 33.51 | 31.03 | 31.12 | 31.12 | -2.29% | 2,942,903 |
| Oct 6, 2025 | 31.57 | 32.99 | 30.86 | 31.85 | 31.85 | 2.51% | 2,389,918 |
| Oct 3, 2025 | 31.04 | 33.12 | 30.69 | 31.07 | 31.07 | 1.27% | 1,965,846 |
| Oct 2, 2025 | 29.44 | 31.28 | 28.89 | 30.68 | 30.68 | 4.85% | 2,108,597 |
| Oct 1, 2025 | 28.16 | 29.88 | 28.10 | 29.26 | 29.26 | 3.98% | 1,950,807 |
| Sep 30, 2025 | 27.20 | 28.33 | 26.81 | 28.14 | 28.14 | 4.22% | 1,448,625 |
| Sep 29, 2025 | 27.04 | 27.52 | 26.66 | 27.00 | 27.00 | 0.33% | 1,260,703 |
| Sep 26, 2025 | 26.93 | 27.01 | 26.34 | 26.91 | 26.91 | 0.60% | 1,247,040 |
| Sep 25, 2025 | 26.58 | 27.28 | 26.20 | 26.75 | 26.75 | -1.00% | 1,430,958 |
| Sep 24, 2025 | 27.74 | 28.15 | 26.72 | 27.02 | 27.02 | -2.24% | 1,294,598 |
| Sep 23, 2025 | 27.87 | 28.72 | 27.60 | 27.64 | 27.64 | -0.61% | 1,247,977 |
| Sep 22, 2025 | 27.75 | 28.59 | 27.22 | 27.81 | 27.81 | -0.29% | 1,338,260 |
| Sep 19, 2025 | 28.08 | 28.58 | 27.73 | 27.89 | 27.89 | -0.21% | 2,856,965 |
| Sep 18, 2025 | 27.62 | 28.46 | 27.58 | 27.95 | 27.95 | 3.63% | 1,632,130 |
| Sep 17, 2025 | 27.30 | 28.24 | 26.48 | 26.97 | 26.97 | -0.41% | 1,720,684 |
| Sep 16, 2025 | 25.74 | 27.23 | 25.13 | 27.08 | 27.08 | 5.29% | 2,313,201 |
| Sep 15, 2025 | 25.55 | 25.79 | 25.05 | 25.72 | 25.72 | 1.62% | 1,636,277 |
| Sep 12, 2025 | 25.35 | 25.56 | 24.91 | 25.31 | 25.31 | -1.17% | 1,503,445 |
| Sep 11, 2025 | 24.29 | 25.96 | 24.18 | 25.61 | 25.61 | 6.00% | 1,965,675 |
| Sep 10, 2025 | 25.40 | 25.40 | 24.07 | 24.16 | 24.16 | -3.71% | 1,999,284 |
| Sep 9, 2025 | 26.35 | 26.52 | 24.34 | 25.09 | 25.09 | -4.42% | 1,712,384 |
| Sep 8, 2025 | 25.90 | 26.42 | 25.13 | 26.25 | 26.25 | 1.90% | 2,250,408 |
| Sep 5, 2025 | 25.90 | 26.70 | 25.34 | 25.76 | 25.76 | 0.51% | 1,266,159 |
| Sep 4, 2025 | 25.91 | 25.91 | 24.97 | 25.63 | 25.63 | -1.42% | 1,352,517 |
| Sep 3, 2025 | 26.44 | 27.02 | 25.86 | 26.00 | 26.00 | -0.91% | 1,284,362 |
| Sep 2, 2025 | 26.84 | 27.29 | 25.48 | 26.24 | 26.24 | -2.71% | 1,528,494 |
| Aug 29, 2025 | 26.58 | 27.07 | 26.22 | 26.97 | 26.97 | 1.43% | 1,199,842 |
| Aug 28, 2025 | 27.31 | 27.50 | 26.30 | 26.59 | 26.59 | -2.21% | 1,540,023 |
| Aug 27, 2025 | 27.55 | 27.89 | 27.06 | 27.19 | 27.19 | -1.91% | 621,816 |
| Aug 26, 2025 | 27.50 | 27.95 | 27.25 | 27.72 | 27.72 | 1.20% | 736,065 |
| Aug 25, 2025 | 28.54 | 28.70 | 27.31 | 27.39 | 27.39 | -4.20% | 1,000,634 |
| Aug 22, 2025 | 26.55 | 28.78 | 26.47 | 28.59 | 28.59 | 8.01% | 1,089,861 |
| Aug 21, 2025 | 26.12 | 27.16 | 25.73 | 26.47 | 26.47 | 0.08% | 916,498 |
| Aug 20, 2025 | 27.51 | 27.54 | 25.88 | 26.45 | 26.45 | -4.10% | 1,404,242 |