Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	46.91	48.80	46.01	47.56	47.56	3.68%	617,067
Jan 16, 2025	45.46	46.28	44.35	45.87	45.87	0.86%	670,750
Jan 15, 2025	45.00	47.28	44.74	45.48	45.48	6.39%	741,351
Jan 14, 2025	44.26	45.97	42.28	42.75	42.75	-1.90%	916,129
Jan 13, 2025	42.35	43.62	41.06	43.58	43.58	-0.05%	489,464
Jan 10, 2025	43.50	44.78	42.67	43.60	43.60	-3.37%	807,199
Jan 8, 2025	45.20	45.80	43.48	45.12	45.12	-1.10%	660,920
Jan 7, 2025	48.78	51.31	45.28	45.62	45.62	-5.96%	814,582
Jan 6, 2025	47.36	49.35	47.36	48.51	48.51	2.49%	683,242
Jan 3, 2025	45.34	47.85	45.10	47.33	47.33	4.46%	512,193
Jan 2, 2025	47.25	47.25	44.59	45.31	45.31	-2.50%	622,224
Dec 31, 2024	47.33	47.80	46.08	46.47	46.47	-1.61%	512,799
Dec 30, 2024	47.15	47.86	45.76	47.23	47.23	-1.94%	457,422
Dec 27, 2024	48.59	48.77	46.42	48.17	48.17	-2.15%	600,730
Dec 26, 2024	48.34	49.38	47.64	49.23	49.23	0.66%	487,329
Dec 24, 2024	48.19	49.21	47.71	48.90	48.90	1.62%	221,995
Dec 23, 2024	47.89	48.49	46.48	48.12	48.12	0.38%	791,473
Dec 20, 2024	43.29	48.00	42.89	47.94	47.94	9.90%	2,278,043
Dec 19, 2024	44.61	45.18	43.15	43.62	43.62	-2.22%	969,225
Dec 18, 2024	48.47	48.91	43.68	44.61	44.61	-7.83%	1,074,835
Dec 17, 2024	47.66	49.70	47.33	48.40	48.40	-0.06%	738,557
Dec 16, 2024	46.88	49.75	46.64	48.43	48.43	1.96%	927,489
Dec 13, 2024	47.93	48.09	46.56	47.50	47.50	0.23%	814,078
Dec 12, 2024	48.44	50.24	47.07	47.39	47.39	-3.01%	783,364
Dec 11, 2024	52.44	52.57	48.36	48.86	48.86	-5.24%	828,794
Dec 10, 2024	51.65	53.06	51.30	51.56	51.56	-0.17%	657,791
Dec 9, 2024	52.78	53.91	51.36	51.65	51.65	-1.99%	743,334
Dec 6, 2024	51.48	53.59	51.43	52.70	52.70	3.86%	512,209
Dec 5, 2024	52.56	52.85	50.45	50.74	50.74	-3.22%	658,169
Dec 4, 2024	51.00	53.46	50.49	52.43	52.43	3.60%	1,176,853
Dec 3, 2024	49.63	50.92	48.78	50.61	50.61	0.62%	751,975
Dec 2, 2024	49.09	50.42	48.65	50.30	50.30	2.28%	739,453
Nov 29, 2024	48.64	49.97	48.48	49.18	49.18	1.78%	508,411
Nov 27, 2024	46.96	49.13	46.93	48.32	48.32	4.27%	691,981
Nov 26, 2024	46.58	47.50	45.81	46.34	46.34	-0.13%	652,517
Nov 25, 2024	43.41	47.45	43.41	46.40	46.40	9.87%	1,303,177
Nov 22, 2024	41.75	42.96	40.87	42.23	42.23	1.37%	717,627
Nov 21, 2024	41.18	42.99	39.81	41.66	41.66	1.34%	804,156
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