Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	55.30	55.72	55.00	54.25	-	-3.04%	37,291
May 12, 2026	56.12	57.63	54.00	55.95	55.95	-0.46%	1,143,169
May 11, 2026	57.08	57.65	55.60	56.21	56.21	-1.13%	1,146,196
May 8, 2026	58.69	59.00	56.00	56.85	56.85	-2.89%	1,090,001
May 7, 2026	59.25	59.60	57.68	58.54	58.54	-1.66%	1,550,660
May 6, 2026	57.06	60.58	57.00	59.53	59.53	4.99%	1,445,690
May 5, 2026	58.32	60.44	55.67	56.70	56.70	0.91%	1,636,929
May 4, 2026	59.20	59.99	56.01	56.19	56.19	-6.97%	2,574,852
May 1, 2026	58.80	60.95	57.72	60.40	60.40	3.34%	2,717,584
Apr 30, 2026	57.50	60.60	56.74	58.45	58.45	3.09%	1,552,457
Apr 29, 2026	58.58	58.92	56.12	56.70	56.70	-4.14%	1,029,404
Apr 28, 2026	60.23	60.84	58.56	59.15	59.15	-3.03%	815,118
Apr 27, 2026	61.83	62.50	59.66	61.00	61.00	0.10%	1,080,415
Apr 24, 2026	59.62	61.77	58.52	60.94	60.94	3.55%	945,351
Apr 23, 2026	62.66	62.99	56.86	58.85	58.85	-6.88%	1,740,225
Apr 22, 2026	63.90	66.06	62.92	63.20	63.20	0.94%	2,023,014
Apr 21, 2026	63.14	65.10	62.12	62.61	62.61	1.18%	1,658,521
Apr 20, 2026	59.72	62.09	58.99	61.88	61.88	3.46%	1,033,625
Apr 17, 2026	58.33	61.61	57.88	59.81	59.81	6.37%	1,520,568
Apr 16, 2026	57.75	58.26	55.50	56.23	56.23	-2.41%	1,426,923
Apr 15, 2026	57.41	59.90	56.05	57.62	57.62	0.37%	1,158,296
Apr 14, 2026	51.00	59.00	50.99	57.41	57.41	13.95%	2,957,604
Apr 13, 2026	47.81	50.69	47.57	50.38	50.38	5.16%	981,904
Apr 10, 2026	48.81	49.08	47.11	47.91	47.91	-1.90%	726,825
Apr 9, 2026	50.92	50.92	48.79	48.84	48.84	-4.55%	736,489
Apr 8, 2026	53.04	54.19	50.85	51.17	51.17	2.09%	1,064,063
Apr 7, 2026	50.18	50.80	49.02	50.12	50.12	-2.07%	1,178,728
Apr 6, 2026	50.21	51.95	50.06	51.18	51.18	1.93%	672,533
Apr 2, 2026	46.99	51.00	46.56	50.21	50.21	1.35%	970,716
Apr 1, 2026	48.89	51.28	48.22	49.54	49.54	4.25%	1,263,142
Mar 31, 2026	44.50	47.64	43.98	47.52	47.52	9.85%	1,442,904
Mar 30, 2026	45.33	45.33	42.68	43.26	43.26	-2.85%	1,092,036
Mar 27, 2026	46.59	46.71	43.87	44.53	44.53	-4.75%	1,076,468
Mar 26, 2026	47.59	49.22	46.39	46.75	46.75	-3.89%	999,347
Mar 25, 2026	48.82	50.82	48.48	48.64	48.64	2.42%	1,943,311
Mar 24, 2026	43.67	47.55	43.01	47.49	47.49	6.72%	1,451,480
Mar 23, 2026	44.18	45.57	43.35	44.50	44.50	5.78%	1,767,221
Mar 20, 2026	44.60	44.68	41.52	42.07	42.07	-6.09%	1,339,060
Mar 19, 2026	43.33	45.69	42.66	44.80	44.80	0.76%	730,559
Mar 18, 2026	46.55	47.36	44.40	44.46	44.46	-5.96%	1,006,492
Mar 17, 2026	45.39	47.41	45.29	47.28	47.28	5.04%	936,017
Mar 16, 2026	43.57	45.40	43.57	45.01	45.01	4.00%	707,263
Mar 13, 2026	43.95	44.85	42.68	43.28	43.28	0.60%	770,384
Mar 12, 2026	45.85	46.21	42.52	43.02	43.02	-8.19%	1,017,186
Mar 11, 2026	44.32	47.34	44.24	46.86	46.86	3.23%	787,585
Mar 10, 2026	48.31	49.00	45.26	45.40	45.40	-6.07%	851,990
Mar 9, 2026	46.36	48.38	44.50	48.33	48.33	2.96%	1,240,791
Mar 6, 2026	46.29	47.83	45.76	46.94	46.94	-3.53%	842,463
Mar 5, 2026	47.00	49.25	46.59	48.66	48.66	1.25%	1,171,836
Mar 4, 2026	46.92	49.32	46.83	48.06	48.06	3.02%	1,056,265