Twist Bioscience Corporation (TWST)

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	1,985,280
Jan 12, 2026	36.56	39.80	36.03	38.04	38.04	7.70%	1,643,778
Jan 9, 2026	35.21	35.81	34.86	35.32	35.32	1.67%	863,692
Jan 8, 2026	36.19	36.40	34.55	34.74	34.74	-4.95%	1,593,225
Jan 7, 2026	37.26	37.73	36.51	36.55	36.55	-0.87%	1,487,994
Jan 6, 2026	34.57	37.47	34.50	36.87	36.87	7.37%	2,016,899
Jan 5, 2026	32.65	35.18	32.53	34.34	34.34	6.02%	1,346,345
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%	859,489
Dec 30, 2025	32.66	32.71	31.88	32.15	32.15	-2.13%	950,600
Dec 29, 2025	32.74	33.12	32.10	32.85	32.85	-0.61%	1,027,554
Dec 26, 2025	33.58	33.58	32.50	33.05	33.05	-1.58%	681,028
Dec 24, 2025	33.81	34.11	32.93	33.58	33.58	-0.77%	366,759
Dec 23, 2025	34.53	34.90	33.29	33.84	33.84	-3.48%	804,731

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.