Twist Bioscience Corporation (TWST)

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	30.40	31.07	29.59	30.91	30.91	1.71%	984,938
May 19, 2025	30.27	30.86	29.61	30.39	30.39	-1.75%	1,131,965
May 16, 2025	30.49	31.03	29.67	30.93	30.93	2.76%	1,290,829
May 15, 2025	29.59	30.35	28.46	30.10	30.10	1.96%	1,126,102
May 14, 2025	32.44	32.63	29.45	29.52	29.52	-8.58%	1,544,752
May 13, 2025	33.10	33.52	31.74	32.29	32.29	-2.00%	1,158,408
May 12, 2025	31.75	33.46	31.75	32.95	32.95	6.91%	1,110,693
May 9, 2025	32.50	33.59	30.72	30.82	30.82	-5.49%	1,158,666
May 8, 2025	32.74	33.68	31.84	32.61	32.61	-0.52%	1,051,738
May 7, 2025	33.04	33.14	31.56	32.78	32.78	0.09%	1,189,095
May 6, 2025	35.31	35.67	32.63	32.75	32.75	-8.85%	1,968,737
May 5, 2025	42.07	42.07	35.25	35.93	35.93	-8.44%	2,073,189
May 2, 2025	38.45	40.45	38.45	39.24	39.24	4.06%	1,459,508
May 1, 2025	38.57	38.82	36.83	37.71	37.71	-1.59%	1,178,352
Apr 30, 2025	38.44	38.77	37.44	38.32	38.32	-3.43%	922,873
Apr 29, 2025	40.10	40.36	38.64	39.68	39.68	-0.55%	942,892
Apr 28, 2025	40.27	41.17	38.69	39.90	39.90	-0.52%	798,850
Apr 25, 2025	39.72	40.59	39.06	40.11	40.11	-0.15%	634,909
Apr 24, 2025	37.67	40.28	37.24	40.17	40.17	6.78%	736,400
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

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.