Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
28.59
+2.12 (8.01%)
At close: Aug 22, 2025, 4:00 PM
28.60
+0.01 (0.03%)
After-hours: Aug 22, 2025, 7:14 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 28.06 | 28.06 | 27.04 | 27.58 | 27.58 | -1.57% | 1,445,275 |
| Aug 18, 2025 | 28.04 | 28.40 | 27.83 | 28.02 | 28.02 | -0.36% | 1,195,785 |
| Aug 15, 2025 | 29.27 | 29.27 | 28.01 | 28.12 | 28.12 | -2.50% | 1,751,828 |
| Aug 14, 2025 | 28.89 | 29.71 | 28.10 | 28.84 | 28.84 | 0.66% | 3,102,614 |
| Aug 13, 2025 | 27.96 | 29.58 | 27.82 | 28.65 | 28.65 | 4.37% | 3,860,012 |
| Aug 12, 2025 | 27.91 | 28.36 | 27.30 | 27.45 | 27.45 | -0.65% | 2,202,571 |
| Aug 11, 2025 | 25.74 | 27.69 | 25.50 | 27.63 | 27.63 | 7.76% | 2,548,599 |
| Aug 8, 2025 | 25.40 | 25.95 | 24.88 | 25.64 | 25.64 | 2.56% | 1,969,175 |
| Aug 7, 2025 | 26.00 | 26.50 | 24.28 | 25.00 | 25.00 | -3.47% | 1,943,331 |
| Aug 6, 2025 | 27.72 | 27.72 | 25.63 | 25.90 | 25.90 | -5.89% | 3,235,712 |
| Aug 5, 2025 | 31.01 | 31.20 | 27.50 | 27.52 | 27.52 | -8.90% | 2,466,076 |
| Aug 4, 2025 | 30.07 | 30.44 | 27.52 | 30.21 | 30.21 | -10.30% | 4,900,478 |
| Aug 1, 2025 | 32.50 | 33.99 | 32.38 | 33.68 | 33.68 | 0.33% | 1,382,860 |
| Jul 31, 2025 | 34.26 | 34.93 | 33.44 | 33.57 | 33.57 | -3.34% | 1,164,833 |
| Jul 30, 2025 | 34.89 | 35.90 | 34.51 | 34.73 | 34.73 | 0.12% | 1,259,078 |
| Jul 29, 2025 | 36.74 | 36.76 | 34.25 | 34.69 | 34.69 | -5.04% | 884,156 |
| Jul 28, 2025 | 36.21 | 37.12 | 35.16 | 36.53 | 36.53 | 1.50% | 1,017,090 |
| Jul 25, 2025 | 35.62 | 36.07 | 34.45 | 35.99 | 35.99 | 2.59% | 871,932 |
| Jul 24, 2025 | 35.49 | 35.99 | 34.96 | 35.08 | 35.08 | -2.64% | 1,008,399 |
| Jul 23, 2025 | 36.38 | 36.95 | 35.15 | 36.03 | 36.03 | 0.56% | 1,097,228 |
| Jul 22, 2025 | 35.09 | 36.12 | 35.09 | 35.83 | 35.83 | 3.05% | 685,584 |
| Jul 21, 2025 | 35.69 | 36.02 | 34.16 | 34.77 | 34.77 | -1.14% | 1,026,764 |
| Jul 18, 2025 | 36.38 | 36.46 | 35.00 | 35.17 | 35.17 | -1.90% | 624,172 |
| Jul 17, 2025 | 36.74 | 37.22 | 35.57 | 35.85 | 35.85 | -2.29% | 658,478 |
| Jul 16, 2025 | 36.64 | 37.27 | 35.75 | 36.69 | 36.69 | 0.88% | 714,539 |
| Jul 15, 2025 | 38.38 | 38.60 | 35.91 | 36.37 | 36.37 | -3.78% | 757,861 |
| Jul 14, 2025 | 37.52 | 38.50 | 37.27 | 37.80 | 37.80 | -0.60% | 1,347,757 |
| Jul 11, 2025 | 37.56 | 38.27 | 37.25 | 38.03 | 38.03 | -1.14% | 679,146 |
| Jul 10, 2025 | 39.20 | 39.37 | 38.30 | 38.47 | 38.47 | -1.66% | 886,982 |
| Jul 9, 2025 | 37.62 | 39.28 | 37.30 | 39.12 | 39.12 | 5.79% | 1,078,982 |
| Jul 8, 2025 | 36.20 | 37.57 | 35.90 | 36.98 | 36.98 | 3.91% | 1,002,237 |
| Jul 7, 2025 | 37.59 | 38.01 | 35.44 | 35.59 | 35.59 | -6.76% | 1,061,496 |
| Jul 3, 2025 | 37.75 | 38.29 | 37.19 | 38.17 | 38.17 | 1.30% | 445,333 |
| Jul 2, 2025 | 36.39 | 38.86 | 35.92 | 37.68 | 37.68 | 2.53% | 1,162,362 |
| Jul 1, 2025 | 36.32 | 37.97 | 35.88 | 36.75 | 36.75 | -0.11% | 681,274 |
| Jun 30, 2025 | 36.33 | 37.21 | 36.28 | 36.79 | 36.79 | 2.39% | 753,272 |
| Jun 27, 2025 | 37.07 | 37.14 | 35.13 | 35.93 | 35.93 | -2.73% | 1,563,161 |
| Jun 26, 2025 | 36.64 | 37.48 | 36.08 | 36.94 | 36.94 | -0.14% | 801,684 |
| Jun 25, 2025 | 35.51 | 37.72 | 34.85 | 36.99 | 36.99 | 3.18% | 1,472,453 |
| Jun 24, 2025 | 35.83 | 36.34 | 35.34 | 35.85 | 35.85 | 1.47% | 741,258 |
| Jun 23, 2025 | 34.19 | 35.84 | 33.94 | 35.33 | 35.33 | 1.99% | 925,963 |
| Jun 20, 2025 | 36.30 | 36.35 | 34.51 | 34.64 | 34.64 | -3.48% | 1,488,407 |
| Jun 18, 2025 | 33.66 | 36.39 | 33.41 | 35.89 | 35.89 | 5.81% | 1,072,687 |
| Jun 17, 2025 | 34.40 | 34.99 | 33.70 | 33.92 | 33.92 | -3.20% | 731,213 |
| Jun 16, 2025 | 33.74 | 35.16 | 32.78 | 35.04 | 35.04 | 4.53% | 922,829 |
| Jun 13, 2025 | 32.53 | 33.96 | 32.09 | 33.52 | 33.52 | -0.33% | 737,691 |
| Jun 12, 2025 | 34.68 | 34.82 | 33.54 | 33.63 | 33.63 | -4.32% | 924,020 |