Twist Bioscience Corporation (TWST)

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	31.78	31.78	30.47	31.07	31.07	0.45%	878,003
Dec 12, 2025	32.12	32.74	30.72	30.93	30.93	-3.70%	1,001,276
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
Dec 2, 2025	29.91	30.06	28.90	29.70	29.70	-0.54%	1,147,453
Dec 1, 2025	31.26	31.46	29.74	29.86	29.86	-6.72%	1,589,590
Nov 28, 2025	31.80	32.10	31.22	32.01	32.01	0.98%	497,090
Nov 26, 2025	31.00	31.79	30.58	31.70	31.70	1.90%	1,068,265
Nov 25, 2025	29.33	31.48	28.88	31.11	31.11	6.07%	1,514,207
Nov 24, 2025	28.83	29.56	28.27	29.33	29.33	2.70%	1,655,389
Nov 21, 2025	25.90	29.46	25.67	28.56	28.56	9.55%	2,609,740
Nov 20, 2025	26.17	28.20	25.89	26.07	26.07	2.44%	2,109,936
Nov 19, 2025	26.03	26.18	25.23	25.45	25.45	-2.12%	1,492,632
Nov 18, 2025	26.03	26.75	24.41	26.00	26.00	-1.74%	2,695,544
Nov 17, 2025	26.74	27.37	25.50	26.46	26.46	-1.53%	3,592,498
Nov 14, 2025	26.32	27.25	23.30	26.87	26.87	-10.13%	5,759,225
Nov 13, 2025	31.42	31.93	29.54	29.90	29.90	-6.18%	1,652,589
Nov 12, 2025	31.12	32.08	30.75	31.87	31.87	1.76%	1,535,848
Nov 11, 2025	30.90	31.89	30.44	31.32	31.32	1.16%	1,495,363
Nov 10, 2025	31.11	32.05	30.79	30.96	30.96	2.28%	1,305,523
Nov 7, 2025	30.01	30.33	28.72	30.27	30.27	-1.18%	1,205,658
Nov 6, 2025	30.90	31.29	29.43	30.63	30.63	-2.82%	1,306,658
Nov 5, 2025	30.00	31.75	29.07	31.52	31.52	4.86%	1,393,746
Nov 4, 2025	31.00	31.40	29.72	30.06	30.06	-4.78%	1,917,740
Nov 3, 2025	32.87	33.30	30.97	31.57	31.57	-4.01%	1,227,392
Oct 31, 2025	31.21	34.08	31.01	32.89	32.89	5.52%	1,161,651
Oct 30, 2025	31.99	32.75	30.92	31.17	31.17	-3.23%	1,105,912
Oct 29, 2025	33.22	34.00	31.94	32.21	32.21	-4.05%	1,215,962
Oct 28, 2025	34.09	34.44	33.28	33.57	33.57	-1.78%	867,484
Oct 27, 2025	34.75	35.13	33.22	34.18	34.18	0.21%	1,421,958
Oct 24, 2025	32.84	34.18	32.00	34.11	34.11	7.16%	1,605,977
Oct 23, 2025	31.00	31.95	30.34	31.83	31.83	2.48%	1,223,883
Oct 22, 2025	32.77	33.23	30.68	31.06	31.06	-6.98%	2,251,760
Oct 21, 2025	32.83	34.12	31.96	33.39	33.39	1.99%	2,116,931
Oct 20, 2025	28.84	33.17	28.67	32.74	32.74	16.26%	2,960,820
Oct 17, 2025	30.03	31.02	28.12	28.16	28.16	-8.42%	2,177,016
Oct 16, 2025	32.42	33.00	30.55	30.75	30.75	-4.03%	1,922,283
Oct 15, 2025	31.19	32.53	30.96	32.04	32.04	4.88%	1,719,898
Oct 14, 2025	29.54	31.40	29.00	30.55	30.55	1.36%	1,350,064
Oct 13, 2025	31.10	31.62	29.40	30.14	30.14	-3.37%	1,617,611
Oct 10, 2025	33.32	33.86	29.99	31.19	31.19	-2.20%	2,521,225
Oct 9, 2025	32.75	33.52	31.82	31.89	31.89	-2.74%	1,513,287
Oct 8, 2025	31.20	33.99	30.65	32.79	32.79	5.37%	2,439,943
Oct 7, 2025	32.14	33.51	31.03	31.12	31.12	-2.29%	2,942,903
Oct 6, 2025	31.57	32.99	30.86	31.85	31.85	2.51%	2,389,918

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.