Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
209.94
+4.94 (2.41%)
Oct 6, 2026, 9:56 AM EDT - Market open
Twist Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 209.55 | 217.99 | 208.00 | 209.94 | 209.94 | 2.41% | 881,658 |
| Oct 5, 2026 | 193.46 | 207.90 | 189.25 | 205.00 | 205.00 | 8.66% | 3,205,891 |
| 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 |
| Aug 18, 2026 | 121.61 | 123.30 | 115.28 | 116.10 | 116.10 | -6.68% | 1,299,366 |
| Aug 17, 2026 | 116.91 | 124.98 | 116.91 | 124.41 | 124.41 | 4.93% | 977,391 |
| Aug 14, 2026 | 124.09 | 124.71 | 118.44 | 118.57 | 118.57 | -5.36% | 1,140,835 |
| Aug 13, 2026 | 126.22 | 126.40 | 122.14 | 125.29 | 125.29 | 0.06% | 912,214 |
| 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 |