Twist Bioscience Corporation (TWST)

NASDAQ: TWST · Real-Time Price · USD

145.59

+9.26 (6.79%)

At close: Aug 21, 2026, 4:00 PM EDT

144.50

-1.09 (-0.75%)

Pre-market: Aug 24, 2026, 7:45 AM EDT

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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