Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.08	41.44	39.76	40.36	40.36	-2.93%	559,838
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
Feb 11, 2025	47.50	48.70	46.17	46.20	46.20	-5.00%	1,012,979
Feb 10, 2025	51.80	51.80	47.66	48.63	48.63	-7.02%	1,601,168
Feb 7, 2025	53.71	54.26	51.04	52.30	52.30	-2.61%	883,069
Feb 6, 2025	54.00	54.74	52.85	53.70	53.70	0.07%	1,057,059
Feb 5, 2025	52.02	54.18	51.39	53.66	53.66	3.15%	942,529
Feb 4, 2025	53.39	54.39	49.43	52.02	52.02	-1.38%	826,000
Feb 3, 2025	45.30	53.01	45.30	52.75	52.75	0.73%	1,534,482
Jan 31, 2025	51.33	53.95	50.69	52.37	52.37	2.41%	1,128,169
Jan 30, 2025	50.25	52.90	50.25	51.14	51.14	3.27%	714,155
Jan 29, 2025	51.01	51.49	49.40	49.52	49.52	-4.51%	808,454
Jan 28, 2025	52.51	52.91	51.01	51.86	51.86	-0.71%	410,507
Jan 27, 2025	51.18	54.21	50.68	52.23	52.23	-3.40%	580,065
Jan 24, 2025	53.25	55.33	52.60	54.07	54.07	1.44%	1,007,103
Jan 23, 2025	51.75	55.18	49.14	53.30	53.30	1.83%	995,618
Jan 22, 2025	50.51	53.90	50.45	52.34	52.34	3.75%	769,355
Jan 21, 2025	48.33	51.36	48.24	50.45	50.45	6.08%	721,561
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