Twist Bioscience Corporation (TWST)

Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	69.81	72.99	68.83	72.33	72.33	3.11%	1,430,373
Jun 2, 2026	66.94	70.29	66.94	70.15	70.15	3.37%	1,086,627
Jun 1, 2026	66.87	68.14	63.99	67.86	67.86	1.48%	1,293,341
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
May 20, 2026	50.29	55.13	48.85	53.66	53.66	8.40%	2,111,767
May 19, 2026	49.29	50.26	48.03	49.50	49.50	-0.58%	870,391
May 18, 2026	50.47	52.34	48.80	49.79	49.79	1.26%	1,144,947
May 15, 2026	51.31	52.65	48.00	49.17	49.17	-7.14%	2,578,005
May 14, 2026	54.87	56.14	52.88	52.95	52.95	-2.65%	915,159
May 13, 2026	55.30	56.08	52.75	54.39	54.39	-2.79%	984,981
May 12, 2026	56.12	57.63	54.00	55.95	55.95	-0.46%	1,143,484
May 11, 2026	57.08	57.65	55.60	56.21	56.21	-1.13%	1,146,680
May 8, 2026	58.69	59.00	56.00	56.85	56.85	-2.89%	1,090,454
May 7, 2026	59.25	59.60	57.68	58.54	58.54	-1.66%	1,550,973
May 6, 2026	57.06	60.58	57.00	59.53	59.53	4.99%	1,446,492
May 5, 2026	58.32	60.44	55.67	56.70	56.70	0.91%	1,637,585
May 4, 2026	59.20	59.99	56.01	56.19	56.19	-6.97%	2,576,213
May 1, 2026	58.80	60.95	57.72	60.40	60.40	3.34%	2,719,323
Apr 30, 2026	57.50	60.60	56.74	58.45	58.45	3.09%	1,552,584
Apr 29, 2026	58.58	58.92	56.12	56.70	56.70	-4.14%	1,029,407
Apr 28, 2026	60.23	60.84	58.56	59.15	59.15	-3.03%	815,118
Apr 27, 2026	61.83	62.50	59.66	61.00	61.00	0.10%	1,080,415
Apr 24, 2026	59.62	61.77	58.52	60.94	60.94	3.55%	945,351
Apr 23, 2026	62.66	62.99	56.86	58.85	58.85	-6.88%	1,740,225
Apr 22, 2026	63.90	66.06	62.92	63.20	63.20	0.94%	2,023,014
Apr 21, 2026	63.14	65.10	62.12	62.61	62.61	1.18%	1,658,521
Apr 20, 2026	59.72	62.09	58.99	61.88	61.88	3.46%	1,033,625
Apr 17, 2026	58.33	61.61	57.88	59.81	59.81	6.37%	1,520,568
Apr 16, 2026	57.75	58.26	55.50	56.23	56.23	-2.41%	1,426,923
Apr 15, 2026	57.41	59.90	56.05	57.62	57.62	0.37%	1,158,296
Apr 14, 2026	51.00	59.00	50.99	57.41	57.41	13.95%	2,957,604
Apr 13, 2026	47.81	50.69	47.57	50.38	50.38	5.16%	981,904
Apr 10, 2026	48.81	49.08	47.11	47.91	47.91	-1.90%	726,825
Apr 9, 2026	50.92	50.92	48.79	48.84	48.84	-4.55%	736,489
Apr 8, 2026	53.04	54.19	50.85	51.17	51.17	2.09%	1,064,063
Apr 7, 2026	50.18	50.80	49.02	50.12	50.12	-2.07%	1,178,728
Apr 6, 2026	50.21	51.95	50.06	51.18	51.18	1.93%	672,533
Apr 2, 2026	46.99	51.00	46.56	50.21	50.21	1.35%	970,716
Apr 1, 2026	48.89	51.28	48.22	49.54	49.54	4.25%	1,263,142
Mar 31, 2026	44.50	47.64	43.98	47.52	47.52	9.85%	1,442,904
Mar 30, 2026	45.33	45.33	42.68	43.26	43.26	-2.85%	1,092,036
Mar 27, 2026	46.59	46.71	43.87	44.53	44.53	-4.75%	1,076,468
Mar 26, 2026	47.59	49.22	46.39	46.75	46.75	-3.89%	999,347
Mar 25, 2026	48.82	50.82	48.48	48.64	48.64	2.42%	1,943,311
Mar 24, 2026	43.67	47.55	43.01	47.49	47.49	6.72%	1,451,480

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.