Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
33.68
+0.11 (0.33%)
At close: Aug 1, 2025, 4:00 PM
34.99
+1.31 (3.89%)
After-hours: Aug 1, 2025, 6:52 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.50 | 33.99 | 32.38 | 33.68 | 33.68 | 0.33% | 1,379,190 |
| 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 |
| Jun 11, 2025 | 34.86 | 36.14 | 34.73 | 35.15 | 35.15 | 2.03% | 1,321,707 |
| Jun 10, 2025 | 33.72 | 35.11 | 33.23 | 34.45 | 34.45 | 3.27% | 1,273,991 |
| Jun 9, 2025 | 32.24 | 33.81 | 31.26 | 33.36 | 33.36 | 5.67% | 1,535,749 |
| Jun 6, 2025 | 31.39 | 32.84 | 30.91 | 31.57 | 31.57 | 4.09% | 1,478,507 |
| Jun 5, 2025 | 30.36 | 30.96 | 29.43 | 30.33 | 30.33 | -0.36% | 870,290 |
| Jun 4, 2025 | 30.91 | 31.80 | 29.91 | 30.44 | 30.44 | -1.42% | 1,019,994 |
| Jun 3, 2025 | 31.12 | 32.25 | 30.02 | 30.88 | 30.88 | -0.60% | 1,437,319 |
| Jun 2, 2025 | 29.39 | 31.77 | 29.31 | 31.07 | 31.07 | 6.02% | 1,909,450 |
| May 30, 2025 | 28.61 | 30.32 | 27.78 | 29.30 | 29.30 | 1.42% | 1,250,167 |
| May 29, 2025 | 28.57 | 28.96 | 27.77 | 28.89 | 28.89 | 1.98% | 1,192,357 |
| May 28, 2025 | 29.32 | 29.50 | 28.10 | 28.33 | 28.33 | -3.67% | 1,143,179 |
| May 27, 2025 | 29.06 | 29.52 | 28.32 | 29.41 | 29.41 | 4.07% | 1,289,697 |
| May 23, 2025 | 27.40 | 28.44 | 27.12 | 28.26 | 28.26 | 0.36% | 781,965 |
| May 22, 2025 | 28.35 | 28.67 | 27.80 | 28.16 | 28.16 | -1.09% | 1,320,739 |
| May 21, 2025 | 30.38 | 30.80 | 28.37 | 28.47 | 28.47 | -7.89% | 1,137,757 |