Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
173.45
+13.60 (8.51%)
At close: Oct 28, 2026, 4:00 PM EDT
174.00
+0.55 (0.32%)
After-hours: Oct 28, 2026, 7:55 PM EDT
Twist Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 160.44 | 178.53 | 159.00 | 173.45 | 173.45 | 8.51% | 3,485,732 |
| Oct 27, 2026 | 145.74 | 162.61 | 143.70 | 159.85 | 159.85 | 10.05% | 1,758,420 |
| Oct 26, 2026 | 139.45 | 147.62 | 136.19 | 145.25 | 145.25 | 3.81% | 1,379,528 |
| Oct 23, 2026 | 132.95 | 140.74 | 131.23 | 139.92 | 139.92 | 3.28% | 1,857,985 |
| Oct 22, 2026 | 143.50 | 150.14 | 131.85 | 135.47 | 135.47 | -9.16% | 2,691,771 |
| Oct 21, 2026 | 139.34 | 153.80 | 138.25 | 149.13 | 149.13 | 4.51% | 2,636,389 |
| Oct 20, 2026 | 139.77 | 148.83 | 134.94 | 142.70 | 142.70 | 2.10% | 2,020,319 |
| Oct 19, 2026 | 136.99 | 141.80 | 133.72 | 139.77 | 139.77 | 5.29% | 1,592,539 |
| Oct 16, 2026 | 143.88 | 145.05 | 130.98 | 132.75 | 132.75 | -8.13% | 2,830,515 |
| Oct 15, 2026 | 138.09 | 148.32 | 130.68 | 144.49 | 144.49 | -2.48% | 3,542,965 |
| Oct 14, 2026 | 146.69 | 156.00 | 144.79 | 148.16 | 148.16 | -2.09% | 2,122,701 |
| Oct 13, 2026 | 149.00 | 154.23 | 146.00 | 151.33 | 151.33 | -0.35% | 1,529,594 |
| Oct 12, 2026 | 159.78 | 161.80 | 147.55 | 151.86 | 151.86 | -4.96% | 2,652,367 |
| Oct 9, 2026 | 152.69 | 168.93 | 152.14 | 159.78 | 159.78 | 5.08% | 3,541,405 |
| Oct 8, 2026 | 148.00 | 152.59 | 144.60 | 152.05 | 152.05 | -2.31% | 4,372,919 |
| Oct 7, 2026 | 158.26 | 167.44 | 152.50 | 155.65 | 155.65 | -6.78% | 5,902,877 |
| Oct 6, 2026 | 209.55 | 219.71 | 164.49 | 166.97 | 166.97 | -18.55% | 8,557,504 |
| Oct 5, 2026 | 193.46 | 207.90 | 189.25 | 205.00 | 205.00 | 8.66% | 3,207,966 |
| Oct 2, 2026 | 188.76 | 198.10 | 183.39 | 188.67 | 188.67 | 0.33% | 2,082,083 |
| Oct 1, 2026 | 193.10 | 200.31 | 187.60 | 188.05 | 188.05 | -2.69% | 3,117,104 |
| Sep 30, 2026 | 188.75 | 197.19 | 187.05 | 193.24 | 193.24 | 3.82% | 3,254,951 |
| Sep 29, 2026 | 179.90 | 190.76 | 179.73 | 186.13 | 186.13 | 3.64% | 3,684,722 |
| Sep 28, 2026 | 181.82 | 187.87 | 175.02 | 179.60 | 179.60 | -1.77% | 2,197,179 |
| Sep 25, 2026 | 184.03 | 186.20 | 177.39 | 182.83 | 182.83 | -0.65% | 2,706,304 |
| Sep 24, 2026 | 157.72 | 185.22 | 156.83 | 184.03 | 184.03 | 16.11% | 3,535,194 |
| Sep 23, 2026 | 164.35 | 166.35 | 157.41 | 158.50 | 158.50 | -3.71% | 2,133,952 |
| Sep 22, 2026 | 165.83 | 170.66 | 162.86 | 164.60 | 164.60 | -0.74% | 2,314,631 |
| Sep 21, 2026 | 168.40 | 170.23 | 160.62 | 165.83 | 165.83 | -0.69% | 2,239,630 |
| Sep 18, 2026 | 158.04 | 167.05 | 156.16 | 166.99 | 166.99 | 7.35% | 3,073,852 |
| Sep 17, 2026 | 151.43 | 163.70 | 150.00 | 155.56 | 155.56 | 8.73% | 3,370,681 |
| Sep 16, 2026 | 142.28 | 148.50 | 137.08 | 143.07 | 143.07 | 3.60% | 2,409,508 |
| Sep 15, 2026 | 134.04 | 138.93 | 131.54 | 138.10 | 138.10 | 2.49% | 1,288,119 |
| Sep 14, 2026 | 126.04 | 136.86 | 121.92 | 134.75 | 134.75 | 5.92% | 1,806,420 |
| Sep 11, 2026 | 127.92 | 130.00 | 125.88 | 127.22 | 127.22 | 0.29% | 1,108,725 |
| Sep 10, 2026 | 121.66 | 129.28 | 120.19 | 126.85 | 126.85 | 1.06% | 1,285,289 |
| Sep 9, 2026 | 126.51 | 130.99 | 122.52 | 125.52 | 125.52 | -1.98% | 1,835,112 |
| Sep 8, 2026 | 121.38 | 131.60 | 120.71 | 128.06 | 128.06 | 2.68% | 1,805,774 |
| Sep 4, 2026 | 125.19 | 128.13 | 123.75 | 124.72 | 124.72 | -3.10% | 901,850 |
| Sep 3, 2026 | 132.85 | 133.95 | 127.42 | 128.71 | 128.71 | -1.75% | 1,065,838 |
| Sep 2, 2026 | 131.43 | 140.80 | 126.42 | 131.00 | 131.00 | -0.80% | 1,900,309 |
| Sep 1, 2026 | 134.94 | 138.15 | 131.00 | 132.06 | 132.06 | -4.99% | 1,276,112 |
| Aug 31, 2026 | 139.99 | 140.60 | 135.00 | 139.00 | 139.00 | -1.68% | 1,892,097 |
| Aug 28, 2026 | 150.05 | 153.11 | 140.99 | 141.38 | 141.38 | -7.66% | 1,380,553 |
| Aug 27, 2026 | 149.23 | 155.44 | 148.44 | 153.10 | 153.10 | 2.03% | 1,252,698 |
| Aug 26, 2026 | 148.00 | 154.00 | 147.00 | 150.06 | 150.06 | -0.90% | 1,213,066 |
| Aug 25, 2026 | 145.73 | 154.96 | 141.41 | 151.42 | 151.42 | 7.54% | 2,079,033 |
| Aug 24, 2026 | 145.37 | 145.41 | 137.37 | 140.80 | 140.80 | -3.29% | 1,805,838 |
| Aug 21, 2026 | 138.43 | 145.93 | 135.05 | 145.59 | 145.59 | 6.79% | 1,795,556 |
| Aug 20, 2026 | 136.84 | 145.51 | 135.17 | 136.33 | 136.33 | -4.26% | 2,398,616 |
| Aug 19, 2026 | 128.00 | 142.84 | 127.75 | 142.39 | 142.39 | 22.64% | 3,548,865 |