Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	42.68	43.08	41.81	42.95	-	0.02%	363,977
Jan 23, 2026	44.89	45.50	42.75	42.94	42.94	-4.89%	1,125,498
Jan 22, 2026	44.16	45.76	43.77	45.15	45.15	3.44%	1,416,189
Jan 21, 2026	41.81	44.15	41.30	43.65	43.65	4.80%	1,218,949
Jan 20, 2026	39.14	42.50	39.13	41.65	41.65	0.58%	1,394,215
Jan 16, 2026	41.77	42.60	40.20	41.41	41.41	0.34%	1,298,163
Jan 15, 2026	40.51	41.77	39.85	41.27	41.27	3.10%	987,053
Jan 14, 2026	39.97	40.90	38.65	40.03	40.03	-0.47%	1,185,630
Jan 13, 2026	38.63	41.34	38.11	40.22	40.22	5.73%	1,983,974
Jan 12, 2026	36.56	39.80	36.03	38.04	38.04	7.70%	1,642,797
Jan 9, 2026	35.21	35.81	34.86	35.32	35.32	1.67%	862,495
Jan 8, 2026	36.19	36.40	34.55	34.74	34.74	-4.95%	1,592,844
Jan 7, 2026	37.26	37.73	36.51	36.55	36.55	-0.87%	1,487,831
Jan 6, 2026	34.57	37.47	34.50	36.87	36.87	7.37%	2,015,846
Jan 5, 2026	32.65	35.18	32.53	34.34	34.34	6.02%	1,345,944
Jan 2, 2026	31.73	32.95	31.43	32.39	32.39	2.11%	921,281
Dec 31, 2025	32.05	32.10	31.00	31.72	31.72	-1.34%	838,329
Dec 30, 2025	32.66	32.71	31.88	32.15	32.15	-2.13%	950,474
Dec 29, 2025	32.74	33.12	32.10	32.85	32.85	-0.61%	1,027,534
Dec 26, 2025	33.58	33.58	32.50	33.05	33.05	-1.58%	680,806
Dec 24, 2025	33.81	34.11	32.93	33.58	33.58	-0.77%	366,562
Dec 23, 2025	34.53	34.90	33.29	33.84	33.84	-3.48%	804,010
Dec 22, 2025	32.82	35.39	32.70	35.06	35.06	7.84%	1,348,498
Dec 19, 2025	32.07	33.10	31.73	32.51	32.51	1.85%	1,537,871
Dec 18, 2025	32.92	33.75	31.58	31.92	31.92	-0.65%	1,454,002
Dec 17, 2025	31.05	33.42	30.61	32.13	32.13	3.21%	1,734,982
Dec 16, 2025	30.99	31.49	30.21	31.13	31.13	0.19%	1,450,707
Dec 15, 2025	31.78	31.78	30.47	31.07	31.07	0.45%	878,077
Dec 12, 2025	32.12	32.74	30.72	30.93	30.93	-3.70%	1,002,729
Dec 11, 2025	32.52	33.31	31.65	32.12	32.12	-2.01%	931,482
Dec 10, 2025	31.67	33.17	31.24	32.78	32.78	3.80%	1,316,321
Dec 9, 2025	32.16	32.58	31.19	31.58	31.58	-1.99%	900,473
Dec 8, 2025	33.20	33.24	31.39	32.22	32.22	-0.25%	1,875,105
Dec 5, 2025	32.63	32.80	31.85	32.30	32.30	-1.55%	1,007,547
Dec 4, 2025	31.15	33.21	30.42	32.81	32.81	5.26%	1,186,515
Dec 3, 2025	30.02	31.88	29.60	31.17	31.17	4.95%	1,364,179
Dec 2, 2025	29.91	30.06	28.90	29.70	29.70	-0.54%	1,147,453
Dec 1, 2025	31.26	31.46	29.74	29.86	29.86	-6.72%	1,589,590
Nov 28, 2025	31.80	32.10	31.22	32.01	32.01	0.98%	497,090
Nov 26, 2025	31.00	31.79	30.58	31.70	31.70	1.90%	1,068,265
Nov 25, 2025	29.33	31.48	28.88	31.11	31.11	6.07%	1,514,207
Nov 24, 2025	28.83	29.56	28.27	29.33	29.33	2.70%	1,655,389
Nov 21, 2025	25.90	29.46	25.67	28.56	28.56	9.55%	2,609,740
Nov 20, 2025	26.17	28.20	25.89	26.07	26.07	2.44%	2,109,936
Nov 19, 2025	26.03	26.18	25.23	25.45	25.45	-2.12%	1,492,632
Nov 18, 2025	26.03	26.75	24.41	26.00	26.00	-1.74%	2,695,544
Nov 17, 2025	26.74	27.37	25.50	26.46	26.46	-1.53%	3,592,498
Nov 14, 2025	26.32	27.25	23.30	26.87	26.87	-10.13%	5,759,225
Nov 13, 2025	31.42	31.93	29.54	29.90	29.90	-6.18%	1,652,589
Nov 12, 2025	31.12	32.08	30.75	31.87	31.87	1.76%	1,535,848