Twist Bioscience Corporation (TWST)

NASDAQ: TWST · Real-Time Price · USD

101.06

+9.51 (10.39%)

At close: Aug 3, 2026, 4:00 PM EDT

101.00

-0.06 (-0.06%)

After-hours: Aug 3, 2026, 7:43 PM EDT

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	81.60	102.34	80.59	101.06	101.06	10.39%	2,935,802
Jul 31, 2026	93.07	93.57	88.30	91.55	91.55	0.24%	1,493,928
Jul 30, 2026	87.75	91.92	86.50	91.33	91.33	6.86%	1,656,787
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
Jul 1, 2026	101.16	104.65	99.91	102.25	102.25	-0.61%	1,501,716
Jun 30, 2026	98.03	103.22	97.12	102.88	102.88	4.60%	1,989,312
Jun 29, 2026	100.00	101.08	96.32	98.36	98.36	-1.48%	1,659,045
Jun 26, 2026	95.40	104.23	94.79	99.84	99.84	3.30%	4,275,454
Jun 25, 2026	93.14	98.40	91.88	96.65	96.65	5.80%	2,784,848
Jun 24, 2026	86.16	93.80	85.50	91.35	91.35	7.47%	2,602,973
Jun 23, 2026	82.29	87.54	81.55	85.00	85.00	-0.20%	1,768,635
Jun 22, 2026	88.30	89.71	84.05	85.17	85.17	-2.73%	2,354,723
Jun 18, 2026	85.67	87.77	84.13	87.56	87.56	5.66%	3,938,867
Jun 17, 2026	84.95	88.46	81.62	82.87	82.87	-2.45%	1,823,721
Jun 16, 2026	81.02	86.94	80.63	84.95	84.95	5.15%	2,482,190
Jun 15, 2026	79.35	82.99	77.29	80.79	80.79	6.07%	2,642,802
Jun 12, 2026	75.02	78.28	75.01	76.17	76.17	2.86%	2,612,144
Jun 11, 2026	69.20	74.28	68.45	74.05	74.05	9.27%	2,743,154
Jun 10, 2026	69.40	71.77	67.24	67.77	67.77	-3.27%	1,145,554
Jun 9, 2026	71.46	73.44	66.43	70.06	70.06	0.03%	1,797,120
Jun 8, 2026	70.71	70.82	68.07	70.04	70.04	1.18%	1,395,129
Jun 5, 2026	72.34	73.70	68.29	69.22	69.22	-6.37%	2,474,171
Jun 4, 2026	73.02	80.50	72.08	73.93	73.93	2.21%	2,041,898
Jun 3, 2026	69.81	72.99	68.83	72.33	72.33	3.11%	1,431,736
Jun 2, 2026	66.94	70.29	66.94	70.15	70.15	3.37%	1,088,100
Jun 1, 2026	66.87	68.14	63.99	67.86	67.86	1.48%	1,295,197
May 29, 2026	69.09	71.04	66.64	66.87	66.87	-3.13%	2,133,247
May 28, 2026	64.10	69.20	63.00	69.03	69.03	7.57%	2,264,429
May 27, 2026	65.68	66.94	63.74	64.17	64.17	-1.08%	1,305,850
May 26, 2026	61.04	65.60	60.60	64.87	64.87	7.10%	1,600,143
May 22, 2026	58.53	61.95	56.38	60.57	60.57	2.95%	1,617,926
May 21, 2026	52.61	59.32	51.80	58.84	58.84	9.64%	2,027,282