Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	37.67	40.28	37.24	40.17	40.17	6.78%	703,614
Apr 23, 2025	39.40	40.68	37.57	37.62	37.62	1.84%	1,123,667
Apr 22, 2025	35.54	37.35	35.17	36.94	36.94	6.89%	813,965
Apr 21, 2025	36.00	36.54	33.71	34.56	34.56	-6.09%	1,390,365
Apr 17, 2025	38.37	38.37	36.58	36.80	36.80	-4.29%	747,300
Apr 16, 2025	39.05	39.67	37.46	38.45	38.45	-2.66%	1,317,225
Apr 15, 2025	39.95	40.85	38.60	39.50	39.50	-0.80%	828,999
Apr 14, 2025	39.40	40.35	38.59	39.82	39.82	2.50%	1,768,817
Apr 11, 2025	36.79	39.40	36.07	38.85	38.85	6.06%	1,136,091
Apr 10, 2025	37.84	38.27	34.91	36.63	36.63	-9.04%	1,683,843
Apr 9, 2025	34.17	41.27	34.17	40.27	40.27	14.47%	2,589,134
Apr 8, 2025	38.67	39.69	34.38	35.18	35.18	-4.89%	1,309,122
Apr 7, 2025	33.55	40.42	33.16	36.99	36.99	2.21%	2,150,266
Apr 4, 2025	35.81	37.53	33.68	36.19	36.19	-3.49%	2,398,408
Apr 3, 2025	34.77	38.20	34.77	37.50	37.50	-1.86%	1,760,698
Apr 2, 2025	38.38	40.38	37.57	38.21	38.21	-1.87%	1,549,007
Apr 1, 2025	39.14	40.80	37.44	38.94	38.94	-0.82%	1,116,092
Mar 31, 2025	38.89	39.87	37.12	39.26	39.26	-2.73%	1,265,909
Mar 28, 2025	41.08	41.44	39.76	40.36	40.36	-2.93%	559,842
Mar 27, 2025	41.69	42.32	40.30	41.58	41.58	-0.72%	643,769
Mar 26, 2025	44.14	44.94	41.25	41.88	41.88	-5.36%	810,318
Mar 25, 2025	44.84	44.85	43.39	44.25	44.25	-1.54%	666,505
Mar 24, 2025	43.66	45.25	43.45	44.94	44.94	4.78%	725,398
Mar 21, 2025	41.86	43.57	40.50	42.89	42.89	2.00%	1,319,967
Mar 20, 2025	40.73	43.10	40.73	42.05	42.05	0.84%	911,513
Mar 19, 2025	41.04	43.28	40.30	41.70	41.70	2.79%	963,538
Mar 18, 2025	41.13	41.73	39.77	40.57	40.57	-4.18%	749,860
Mar 17, 2025	39.81	42.64	39.26	42.34	42.34	5.96%	862,150
Mar 14, 2025	40.06	40.89	39.50	39.96	39.96	2.15%	767,296
Mar 13, 2025	39.13	39.80	37.92	39.12	39.12	-0.51%	1,013,306
Mar 12, 2025	40.21	41.45	38.47	39.32	39.32	0.49%	1,121,029
Mar 11, 2025	36.54	40.63	35.54	39.13	39.13	6.59%	1,776,888
Mar 10, 2025	38.33	38.87	34.67	36.71	36.71	-6.90%	1,733,462
Mar 7, 2025	38.97	39.73	35.21	39.43	39.43	0.64%	1,257,798
Mar 6, 2025	40.52	42.25	38.94	39.18	39.18	-6.83%	1,166,264
Mar 5, 2025	39.76	42.30	39.24	42.05	42.05	5.97%	1,351,045
Mar 4, 2025	36.00	40.84	34.35	39.68	39.68	6.93%	2,703,431
Mar 3, 2025	39.04	39.27	36.34	37.11	37.11	-4.40%	1,707,652
Feb 28, 2025	38.15	39.92	37.60	38.82	38.82	0.67%	969,054
Feb 27, 2025	41.58	42.23	38.48	38.56	38.56	-6.70%	854,229
Feb 26, 2025	40.88	42.64	40.61	41.33	41.33	1.27%	712,066
Feb 25, 2025	41.19	41.76	39.06	40.81	40.81	-0.95%	1,161,139
Feb 24, 2025	41.67	42.33	40.60	41.20	41.20	-0.27%	1,057,086
Feb 21, 2025	45.91	46.37	40.90	41.31	41.31	-8.36%	1,567,846
Feb 20, 2025	47.97	48.58	44.33	45.08	45.08	-6.04%	801,874
Feb 19, 2025	46.70	48.42	45.90	47.98	47.98	2.74%	927,423
Feb 18, 2025	49.40	51.00	46.24	46.70	46.70	-1.87%	1,034,060
Feb 14, 2025	47.50	48.34	46.81	47.59	47.59	1.54%	809,219
Feb 13, 2025	46.10	47.18	44.81	46.87	46.87	3.31%	824,616
Feb 12, 2025	45.33	46.21	43.93	45.37	45.37	-1.80%	1,182,910