Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
126.98
+0.13 (0.10%)
At close: Sep 11, 2026, 4:00 PM EDT
128.00
+1.02 (0.80%)
After-hours: Sep 11, 2026, 7:58 PM EDT
Twist Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 127.92 | 130.00 | 125.88 | 127.22 | 127.22 | 0.29% | 1,108,611 |
| Sep 10, 2026 | 121.66 | 129.28 | 120.19 | 126.85 | 126.85 | 1.06% | 1,284,818 |
| Sep 9, 2026 | 126.51 | 130.99 | 122.52 | 125.52 | 125.52 | -1.98% | 1,834,801 |
| Sep 8, 2026 | 121.38 | 131.60 | 120.71 | 128.06 | 128.06 | 2.68% | 1,805,070 |
| Sep 4, 2026 | 125.19 | 128.13 | 123.75 | 124.72 | 124.72 | -3.10% | 899,995 |
| Sep 3, 2026 | 132.85 | 133.95 | 127.42 | 128.71 | 128.71 | -1.75% | 1,063,400 |
| Sep 2, 2026 | 131.43 | 140.80 | 126.42 | 131.00 | 131.00 | -0.80% | 1,899,321 |
| Sep 1, 2026 | 134.94 | 138.15 | 131.00 | 132.06 | 132.06 | -4.99% | 1,274,651 |
| Aug 31, 2026 | 139.99 | 140.60 | 135.00 | 139.00 | 139.00 | -1.68% | 1,889,982 |
| Aug 28, 2026 | 150.05 | 153.11 | 140.99 | 141.38 | 141.38 | -7.66% | 1,375,699 |
| Aug 27, 2026 | 149.23 | 155.44 | 148.44 | 153.10 | 153.10 | 2.03% | 1,251,451 |
| Aug 26, 2026 | 148.00 | 154.00 | 147.00 | 150.06 | 150.06 | -0.90% | 1,173,131 |
| Aug 25, 2026 | 145.73 | 154.96 | 141.41 | 151.42 | 151.42 | 7.54% | 2,075,651 |
| Aug 24, 2026 | 145.37 | 145.41 | 137.37 | 140.80 | 140.80 | -3.29% | 1,803,025 |
| Aug 21, 2026 | 138.43 | 145.93 | 135.05 | 145.59 | 145.59 | 6.79% | 1,792,988 |
| Aug 20, 2026 | 136.84 | 145.51 | 135.17 | 136.33 | 136.33 | -4.26% | 2,389,136 |
| Aug 19, 2026 | 128.00 | 142.84 | 127.75 | 142.39 | 142.39 | 22.64% | 3,524,704 |
| Aug 18, 2026 | 121.61 | 123.30 | 115.28 | 116.10 | 116.10 | -6.68% | 1,267,920 |
| Aug 17, 2026 | 116.91 | 124.98 | 116.91 | 124.41 | 124.41 | 4.93% | 976,390 |
| Aug 14, 2026 | 124.09 | 124.71 | 118.44 | 118.57 | 118.57 | -5.36% | 1,140,536 |
| Aug 13, 2026 | 126.22 | 126.40 | 122.14 | 125.29 | 125.29 | 0.06% | 912,156 |
| Aug 12, 2026 | 123.96 | 125.38 | 120.50 | 125.21 | 125.21 | 1.70% | 1,606,082 |
| Aug 11, 2026 | 125.63 | 125.63 | 120.65 | 123.12 | 123.12 | -1.41% | 1,055,818 |
| Aug 10, 2026 | 113.56 | 125.66 | 113.18 | 124.88 | 124.88 | 7.96% | 2,642,080 |
| Aug 7, 2026 | 110.89 | 118.32 | 109.26 | 115.67 | 115.67 | 6.04% | 1,561,586 |
| Aug 6, 2026 | 113.76 | 113.76 | 108.62 | 109.08 | 109.08 | -5.16% | 1,834,671 |
| Aug 5, 2026 | 104.50 | 115.56 | 104.49 | 115.01 | 115.01 | 15.65% | 3,295,401 |
| Aug 4, 2026 | 106.58 | 106.58 | 98.89 | 99.45 | 99.45 | -1.60% | 1,246,003 |
| Aug 3, 2026 | 81.60 | 102.34 | 80.59 | 101.06 | 101.06 | 10.39% | 2,937,492 |
| Jul 31, 2026 | 93.07 | 93.57 | 88.30 | 91.55 | 91.55 | 0.24% | 1,494,300 |
| Jul 30, 2026 | 87.75 | 91.92 | 86.50 | 91.33 | 91.33 | 6.86% | 1,656,859 |
| Jul 29, 2026 | 87.41 | 89.19 | 82.80 | 85.47 | 85.47 | -3.48% | 1,459,967 |
| Jul 28, 2026 | 85.45 | 88.65 | 82.92 | 88.55 | 88.55 | 2.32% | 1,409,432 |
| Jul 27, 2026 | 93.50 | 95.31 | 85.00 | 86.54 | 86.54 | -4.13% | 1,347,516 |
| Jul 24, 2026 | 93.69 | 94.50 | 88.86 | 90.27 | 90.27 | -2.35% | 1,045,544 |
| Jul 23, 2026 | 93.01 | 97.45 | 92.37 | 92.44 | 92.44 | -1.88% | 1,211,472 |
| Jul 22, 2026 | 95.71 | 96.15 | 92.70 | 94.21 | 94.21 | -1.72% | 1,089,679 |
| Jul 21, 2026 | 87.83 | 96.13 | 85.20 | 95.86 | 95.86 | 9.62% | 914,156 |
| Jul 20, 2026 | 96.16 | 96.76 | 87.32 | 87.45 | 87.45 | -6.82% | 931,086 |
| Jul 17, 2026 | 87.60 | 93.95 | 85.02 | 93.85 | 93.85 | 2.87% | 1,162,080 |
| Jul 16, 2026 | 92.47 | 93.78 | 88.64 | 91.23 | 91.23 | -1.49% | 1,723,581 |
| Jul 15, 2026 | 92.55 | 94.20 | 90.21 | 92.61 | 92.61 | 0.09% | 1,195,417 |
| Jul 14, 2026 | 94.53 | 94.69 | 91.43 | 92.53 | 92.53 | 2.41% | 1,300,021 |
| Jul 13, 2026 | 90.49 | 92.79 | 89.13 | 90.35 | 90.35 | -0.31% | 872,687 |
| Jul 10, 2026 | 93.74 | 94.68 | 88.04 | 90.64 | 90.64 | -3.24% | 1,353,503 |
| Jul 9, 2026 | 91.00 | 96.41 | 90.84 | 93.67 | 93.67 | 4.80% | 1,263,267 |
| Jul 8, 2026 | 90.08 | 91.98 | 87.57 | 89.38 | 89.38 | -1.81% | 1,722,844 |
| Jul 7, 2026 | 99.78 | 101.31 | 89.10 | 91.03 | 91.03 | -8.91% | 2,603,990 |
| Jul 6, 2026 | 96.80 | 104.40 | 95.00 | 99.93 | 99.93 | 0.70% | 1,446,561 |
| Jul 2, 2026 | 103.85 | 105.47 | 97.52 | 99.24 | 99.24 | -2.94% | 1,524,073 |