Twist Bioscience Corporation (TWST)

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.62	50.17	47.62	49.11	49.11	3.04%	1,060,970
Feb 12, 2026	49.83	50.65	46.96	47.66	47.66	-3.99%	1,966,448
Feb 11, 2026	49.93	49.94	47.90	49.64	49.64	1.18%	1,569,931
Feb 10, 2026	47.44	49.80	47.00	49.06	49.06	3.35%	1,023,710
Feb 9, 2026	48.31	48.45	46.17	47.47	47.47	-3.59%	1,071,126
Feb 6, 2026	48.72	49.72	47.00	49.24	49.24	4.54%	2,065,815
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
Dec 22, 2025	32.82	35.39	32.70	35.06	35.06	7.84%	1,348,783
Dec 19, 2025	32.07	33.10	31.73	32.51	32.51	1.85%	1,541,777
Dec 18, 2025	32.92	33.75	31.58	31.92	31.92	-0.65%	1,454,116
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

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.