Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.01	41.69	40.22	41.11	41.11	-0.51%	760,070
Nov 19, 2024	41.72	41.76	40.27	41.32	41.32	-0.27%	1,235,906
Nov 18, 2024	44.00	44.35	40.04	41.43	41.43	12.31%	2,049,980
Nov 15, 2024	39.20	39.20	36.76	36.89	36.89	-5.31%	2,073,267
Nov 14, 2024	42.58	42.89	38.89	38.96	38.96	-8.31%	1,249,241
Nov 13, 2024	45.52	46.44	42.10	42.49	42.49	-6.12%	962,120
Nov 12, 2024	45.95	47.41	44.83	45.26	45.26	-4.27%	1,106,725
Nov 11, 2024	46.51	48.83	46.21	47.28	47.28	4.14%	746,673
Nov 8, 2024	45.39	46.56	44.79	45.40	45.40	-0.26%	638,602
Nov 7, 2024	45.78	46.82	45.32	45.52	45.52	0.22%	856,370
Nov 6, 2024	45.69	46.18	43.71	45.42	45.42	5.29%	1,022,275
Nov 5, 2024	41.46	43.19	41.17	43.14	43.14	2.59%	707,505
Nov 4, 2024	41.34	42.99	40.69	42.05	42.05	1.15%	638,258
Nov 1, 2024	40.89	42.00	40.47	41.57	41.57	3.00%	657,566
Oct 31, 2024	42.45	42.69	40.32	40.36	40.36	-6.53%	592,833
Oct 30, 2024	41.97	44.14	41.75	43.18	43.18	1.24%	386,380
Oct 29, 2024	42.05	42.77	41.40	42.65	42.65	0.31%	356,929
Oct 28, 2024	40.92	42.78	40.64	42.52	42.52	4.73%	599,434
Oct 25, 2024	40.53	42.38	40.23	40.60	40.60	0.89%	593,422
Oct 24, 2024	41.57	41.97	40.21	40.24	40.24	-2.07%	559,860
Oct 23, 2024	43.17	43.76	40.91	41.09	41.09	-6.21%	603,360
Oct 22, 2024	44.36	44.76	43.71	43.81	43.81	-3.40%	502,282
Oct 21, 2024	46.56	46.56	44.19	45.35	45.35	-3.37%	509,416
Oct 18, 2024	45.59	46.99	45.19	46.93	46.93	3.10%	396,159
Oct 17, 2024	45.24	47.01	44.75	45.52	45.52	1.00%	779,831
Oct 16, 2024	46.71	46.71	44.30	45.07	45.07	-2.68%	577,902
Oct 15, 2024	46.57	47.51	46.02	46.31	46.31	-0.71%	647,375
Oct 14, 2024	44.22	46.93	43.70	46.64	46.64	4.88%	652,091
Oct 11, 2024	41.50	44.77	41.37	44.47	44.47	6.77%	785,279
Oct 10, 2024	40.80	41.74	39.80	41.65	41.65	0.48%	618,035
Oct 9, 2024	42.26	42.30	40.93	41.45	41.45	-2.56%	350,149
Oct 8, 2024	42.47	43.00	41.75	42.54	42.54	0.93%	414,500
Oct 7, 2024	42.11	43.07	41.96	42.15	42.15	-2.75%	684,877
Oct 4, 2024	43.97	44.54	43.17	43.34	43.34	1.29%	341,909
Oct 3, 2024	42.39	42.97	41.76	42.79	42.79	-1.13%	597,673
Oct 2, 2024	43.40	43.69	42.21	43.28	43.28	-0.28%	537,498
Oct 1, 2024	44.63	44.91	42.35	43.40	43.40	-3.94%	801,638
Sep 30, 2024	46.03	47.44	45.04	45.18	45.18	-2.61%	663,376
Sep 27, 2024	47.87	48.21	46.23	46.39	46.39	-1.47%	407,878
Sep 26, 2024	47.12	47.76	45.26	47.08	47.08	3.09%	430,101
Sep 25, 2024	46.40	47.44	45.31	45.67	45.67	-1.70%	812,488
Sep 24, 2024	45.35	46.83	44.95	46.46	46.46	2.58%	407,885
Sep 23, 2024	46.60	46.72	44.95	45.29	45.29	-2.48%	744,568
Sep 20, 2024	47.93	47.93	46.40	46.44	46.44	-3.23%	1,409,324
Sep 19, 2024	49.03	49.40	47.64	47.99	47.99	2.06%	539,612
Sep 18, 2024	47.65	49.64	46.21	47.02	47.02	-1.36%	698,476
Sep 17, 2024	47.54	49.15	46.90	47.67	47.67	2.38%	744,834
Sep 16, 2024	47.09	47.09	44.87	46.56	46.56	-0.83%	553,421
Sep 13, 2024	45.22	47.23	45.12	46.95	46.95	5.34%	710,839
Sep 12, 2024	44.41	44.98	42.56	44.57	44.57	0.47%	858,700
Sep 11, 2024	40.24	44.73	39.94	44.36	44.36	8.94%	1,343,409
Sep 10, 2024	38.00	41.08	37.22	40.72	40.72	9.29%	1,024,050
Sep 9, 2024	37.00	38.44	36.62	37.26	37.26	1.47%	1,070,647
Sep 6, 2024	39.96	40.14	36.62	36.72	36.72	-8.25%	1,236,553
Sep 5, 2024	39.55	40.46	39.37	40.02	40.02	1.19%	681,212
Sep 4, 2024	40.55	41.55	39.36	39.55	39.55	-3.44%	671,090
Sep 3, 2024	42.32	43.56	40.78	40.96	40.96	-5.27%	964,472
Aug 30, 2024	45.22	45.59	42.54	43.24	43.24	-3.70%	1,057,807
Aug 29, 2024	44.80	46.84	44.38	44.90	44.90	1.65%	576,396
Aug 28, 2024	44.80	45.20	43.54	44.17	44.17	-2.11%	569,824
Aug 27, 2024	43.55	45.21	42.87	45.12	45.12	2.59%	620,010
Aug 26, 2024	44.03	44.39	43.33	43.98	43.98	0.73%	568,141
Aug 23, 2024	43.19	44.72	42.46	43.66	43.66	2.83%	613,430
Aug 22, 2024	44.22	44.29	42.28	42.46	42.46	-3.78%	454,032
Aug 21, 2024	42.88	44.73	42.88	44.13	44.13	2.84%	416,860
Aug 20, 2024	44.30	44.30	42.35	42.91	42.91	-3.33%	601,396
Aug 19, 2024	43.61	44.45	43.23	44.39	44.39	1.91%	879,429
Aug 16, 2024	44.81	45.10	43.30	43.56	43.56	-3.20%	718,295
Aug 15, 2024	44.19	45.63	43.37	45.00	45.00	5.68%	966,598
Aug 14, 2024	45.16	45.16	41.95	42.58	42.58	-4.44%	754,691
Aug 13, 2024	43.44	44.83	43.13	44.56	44.56	4.33%	467,456
Aug 12, 2024	43.69	43.83	42.25	42.71	42.71	-2.87%	786,426
Aug 9, 2024	45.64	46.16	43.85	43.97	43.97	-3.19%	944,659
Aug 8, 2024	45.15	46.08	44.30	45.42	45.42	1.95%	875,859
Aug 7, 2024	46.74	47.00	44.32	44.55	44.55	-3.65%	1,204,962
Aug 6, 2024	45.30	48.43	44.27	46.24	46.24	2.01%	975,078
Aug 5, 2024	38.99	47.55	36.75	45.33	45.33	5.49%	2,116,432
Aug 2, 2024	48.00	49.40	42.31	42.97	42.97	-19.00%	3,735,350
Aug 1, 2024	55.34	56.84	52.47	53.05	53.05	-4.95%	1,244,281
Jul 31, 2024	56.65	57.91	55.38	55.81	55.81	-0.11%	894,693
Jul 30, 2024	57.93	58.20	54.76	55.87	55.87	-2.73%	719,971
Jul 29, 2024	58.34	58.69	54.52	57.44	57.44	-1.10%	958,876
Jul 26, 2024	58.62	60.90	57.03	58.08	58.08	0.99%	666,297
Jul 25, 2024	55.89	60.36	55.00	57.51	57.51	2.60%	1,045,449
Jul 24, 2024	57.85	59.60	55.95	56.05	56.05	-4.81%	1,144,239
Jul 23, 2024	55.80	59.14	55.09	58.88	58.88	4.73%	836,020
Jul 22, 2024	54.46	56.24	54.08	56.22	56.22	4.30%	1,285,960
Jul 19, 2024	53.61	54.03	52.05	53.90	53.90	0.63%	811,154
Jul 18, 2024	56.00	56.52	52.00	53.56	53.56	-4.73%	1,149,928
Jul 17, 2024	57.17	59.54	55.68	56.22	56.22	-4.16%	990,314
Jul 16, 2024	56.92	59.43	56.61	58.66	58.66	4.47%	1,282,128
Jul 15, 2024	54.12	56.38	53.54	56.15	56.15	5.07%	1,150,942
Jul 12, 2024	52.57	54.24	51.73	53.44	53.44	1.83%	680,916
Jul 11, 2024	53.17	54.20	51.91	52.48	52.48	2.92%	920,580
Jul 10, 2024	51.12	52.38	49.82	50.99	50.99	0.97%	812,357
Jul 9, 2024	49.13	50.90	48.55	50.50	50.50	3.17%	715,839
Jul 8, 2024	49.41	50.35	48.63	48.95	48.95	0.99%	554,412
Jul 5, 2024	47.50	48.61	46.85	48.47	48.47	0.98%	363,555
Jul 3, 2024	47.42	49.87	47.34	48.00	48.00	1.44%	385,873
Jul 2, 2024	48.82	48.84	46.04	47.32	47.32	-3.29%	923,664