Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
62.61
+0.73 (1.18%)
At close: Apr 21, 2026, 4:00 PM EDT
62.61
0.00 (0.00%)
After-hours: Apr 21, 2026, 6:03 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 63.14 | 65.10 | 62.12 | 62.54 | 62.54 | 1.06% | 1,657,665 |
| Apr 20, 2026 | 59.72 | 62.09 | 58.99 | 61.88 | 61.88 | 3.46% | 1,033,021 |
| Apr 17, 2026 | 58.33 | 61.61 | 57.88 | 59.81 | 59.81 | 6.37% | 1,496,981 |
| Apr 16, 2026 | 57.75 | 58.26 | 55.50 | 56.23 | 56.23 | -2.41% | 1,426,755 |
| Apr 15, 2026 | 57.41 | 59.90 | 56.05 | 57.62 | 57.62 | 0.37% | 1,155,649 |
| Apr 14, 2026 | 51.00 | 59.00 | 50.99 | 57.41 | 57.41 | 13.95% | 2,937,558 |
| Apr 13, 2026 | 47.81 | 50.69 | 47.57 | 50.38 | 50.38 | 5.16% | 981,868 |
| Apr 10, 2026 | 48.81 | 49.08 | 47.11 | 47.91 | 47.91 | -1.90% | 725,441 |
| Apr 9, 2026 | 50.92 | 50.92 | 48.79 | 48.84 | 48.84 | -4.55% | 736,485 |
| Apr 8, 2026 | 53.04 | 54.19 | 50.85 | 51.17 | 51.17 | 2.09% | 1,062,220 |
| Apr 7, 2026 | 50.18 | 50.80 | 49.02 | 50.12 | 50.12 | -2.07% | 1,176,795 |
| Apr 6, 2026 | 50.21 | 51.95 | 50.06 | 51.18 | 51.18 | 1.93% | 671,102 |
| Apr 2, 2026 | 46.99 | 51.00 | 46.56 | 50.21 | 50.21 | 1.35% | 967,487 |
| Apr 1, 2026 | 48.89 | 51.28 | 48.22 | 49.54 | 49.54 | 4.25% | 1,254,577 |
| Mar 31, 2026 | 44.50 | 47.64 | 43.98 | 47.52 | 47.52 | 9.85% | 1,440,330 |
| Mar 30, 2026 | 45.33 | 45.33 | 42.68 | 43.26 | 43.26 | -2.85% | 1,091,936 |
| Mar 27, 2026 | 46.59 | 46.71 | 43.87 | 44.53 | 44.53 | -4.75% | 1,076,214 |
| Mar 26, 2026 | 47.59 | 49.22 | 46.39 | 46.75 | 46.75 | -3.89% | 998,640 |
| Mar 25, 2026 | 48.82 | 50.82 | 48.48 | 48.64 | 48.64 | 2.42% | 1,924,452 |
| Mar 24, 2026 | 43.67 | 47.55 | 43.01 | 47.49 | 47.49 | 6.72% | 1,448,683 |
| Mar 23, 2026 | 44.18 | 45.57 | 43.35 | 44.50 | 44.50 | 5.78% | 1,766,524 |
| Mar 20, 2026 | 44.60 | 44.68 | 41.52 | 42.07 | 42.07 | -6.09% | 1,330,888 |
| Mar 19, 2026 | 43.33 | 45.69 | 42.66 | 44.80 | 44.80 | 0.76% | 727,897 |
| Mar 18, 2026 | 46.55 | 47.36 | 44.40 | 44.46 | 44.46 | -5.96% | 1,006,114 |
| 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% | 707,086 |
| Mar 13, 2026 | 43.95 | 44.85 | 42.68 | 43.28 | 43.28 | 0.60% | 768,981 |
| Mar 12, 2026 | 45.85 | 46.21 | 42.52 | 43.02 | 43.02 | -8.19% | 1,016,713 |
| Mar 11, 2026 | 44.32 | 47.34 | 44.24 | 46.86 | 46.86 | 3.23% | 787,496 |
| Mar 10, 2026 | 48.31 | 49.00 | 45.26 | 45.40 | 45.40 | -6.07% | 851,209 |
| Mar 9, 2026 | 46.36 | 48.38 | 44.50 | 48.33 | 48.33 | 2.96% | 1,240,699 |
| Mar 6, 2026 | 46.29 | 47.83 | 45.76 | 46.94 | 46.94 | -3.53% | 840,958 |
| Mar 5, 2026 | 47.00 | 49.25 | 46.59 | 48.66 | 48.66 | 1.25% | 1,171,679 |
| Mar 4, 2026 | 46.92 | 49.32 | 46.83 | 48.06 | 48.06 | 3.02% | 1,055,315 |
| Mar 3, 2026 | 43.22 | 47.63 | 42.89 | 46.65 | 46.65 | 1.66% | 810,766 |
| Mar 2, 2026 | 44.95 | 46.42 | 44.72 | 45.89 | 45.89 | -2.20% | 784,866 |
| Feb 27, 2026 | 47.47 | 48.11 | 46.06 | 46.92 | 46.92 | -3.67% | 774,832 |
| Feb 26, 2026 | 49.35 | 50.02 | 46.34 | 48.71 | 48.71 | -1.75% | 834,193 |
| Feb 25, 2026 | 48.96 | 50.72 | 48.91 | 49.58 | 49.58 | 2.14% | 843,484 |
| Feb 24, 2026 | 47.83 | 49.23 | 46.65 | 48.54 | 48.54 | 0.94% | 917,820 |
| Feb 23, 2026 | 47.43 | 48.09 | 46.04 | 48.09 | 48.09 | -1.03% | 1,123,193 |
| Feb 20, 2026 | 49.90 | 50.94 | 47.16 | 48.59 | 48.59 | -7.43% | 2,055,760 |
| Feb 19, 2026 | 54.11 | 54.39 | 51.82 | 52.49 | 52.49 | -4.42% | 1,380,077 |
| Feb 18, 2026 | 52.49 | 57.88 | 52.48 | 54.92 | 54.92 | 3.86% | 2,534,199 |
| Feb 17, 2026 | 48.88 | 53.42 | 48.64 | 52.88 | 52.88 | 7.68% | 2,204,083 |
| Feb 13, 2026 | 47.62 | 50.17 | 47.62 | 49.11 | 49.11 | 3.04% | 1,063,800 |
| Feb 12, 2026 | 49.83 | 50.65 | 46.96 | 47.66 | 47.66 | -3.99% | 1,967,671 |
| Feb 11, 2026 | 49.93 | 49.94 | 47.90 | 49.64 | 49.64 | 1.18% | 1,570,509 |
| Feb 10, 2026 | 47.44 | 49.80 | 47.00 | 49.06 | 49.06 | 3.35% | 1,023,917 |
| Feb 9, 2026 | 48.31 | 48.45 | 46.17 | 47.47 | 47.47 | -3.59% | 1,071,293 |