Skip to main content
Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.30
-0.51 (-1.55%)
At close: Dec 5, 2025, 4:00 PM EST
32.94
+0.64 (1.98%)
After-hours: Dec 5, 2025, 6:51 PM EST

Twist Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.6332.8031.8532.3032.30-1.55%1,007,527
Dec 4, 202531.1533.2130.4232.8132.815.26%1,186,212
Dec 3, 202530.0231.8829.6031.1731.174.95%1,364,028
Dec 2, 202529.9130.0628.9029.7029.70-0.54%1,147,222
Dec 1, 202531.2631.4629.7429.8629.86-6.72%1,588,451
Nov 28, 202531.8032.1031.2232.0132.010.98%496,129
Nov 26, 202531.0031.7930.5831.7031.701.90%1,067,498
Nov 25, 202529.3331.4828.8831.1131.116.07%1,513,130
Nov 24, 202528.8329.5628.2729.3329.332.70%1,655,389
Nov 21, 202525.9029.4625.6728.5628.569.55%2,609,740
Nov 20, 202526.1728.2025.8926.0726.072.44%2,109,936
Nov 19, 202526.0326.1825.2325.4525.45-2.12%1,492,632
Nov 18, 202526.0326.7524.4126.0026.00-1.74%2,695,544
Nov 17, 202526.7427.3725.5026.4626.46-1.53%3,592,498
Nov 14, 202526.3227.2523.3026.8726.87-10.13%5,759,225
Nov 13, 202531.4231.9329.5429.9029.90-6.18%1,652,589
Nov 12, 202531.1232.0830.7531.8731.871.76%1,535,848
Nov 11, 202530.9031.8930.4431.3231.321.16%1,495,363
Nov 10, 202531.1132.0530.7930.9630.962.28%1,305,523
Nov 7, 202530.0130.3328.7230.2730.27-1.18%1,205,658
Nov 6, 202530.9031.2929.4330.6330.63-2.82%1,306,658
Nov 5, 202530.0031.7529.0731.5231.524.86%1,393,746
Nov 4, 202531.0031.4029.7230.0630.06-4.78%1,917,740
Nov 3, 202532.8733.3030.9731.5731.57-4.01%1,227,392
Oct 31, 202531.2134.0831.0132.8932.895.52%1,161,651
Oct 30, 202531.9932.7530.9231.1731.17-3.23%1,105,912
Oct 29, 202533.2234.0031.9432.2132.21-4.05%1,215,962
Oct 28, 202534.0934.4433.2833.5733.57-1.78%867,484
Oct 27, 202534.7535.1333.2234.1834.180.21%1,421,958
Oct 24, 202532.8434.1832.0034.1134.117.16%1,605,977
Oct 23, 202531.0031.9530.3431.8331.832.48%1,223,883
Oct 22, 202532.7733.2330.6831.0631.06-6.98%2,251,760
Oct 21, 202532.8334.1231.9633.3933.391.99%2,116,931
Oct 20, 202528.8433.1728.6732.7432.7416.26%2,960,820
Oct 17, 202530.0331.0228.1228.1628.16-8.42%2,177,016
Oct 16, 202532.4233.0030.5530.7530.75-4.03%1,922,283
Oct 15, 202531.1932.5330.9632.0432.044.88%1,719,898
Oct 14, 202529.5431.4029.0030.5530.551.36%1,350,064
Oct 13, 202531.1031.6229.4030.1430.14-3.37%1,617,611
Oct 10, 202533.3233.8629.9931.1931.19-2.20%2,521,225
Oct 9, 202532.7533.5231.8231.8931.89-2.74%1,513,287
Oct 8, 202531.2033.9930.6532.7932.795.37%2,439,943
Oct 7, 202532.1433.5131.0331.1231.12-2.29%2,942,903
Oct 6, 202531.5732.9930.8631.8531.852.51%2,389,918
Oct 3, 202531.0433.1230.6931.0731.071.27%1,965,846
Oct 2, 202529.4431.2828.8930.6830.684.85%2,108,597
Oct 1, 202528.1629.8828.1029.2629.263.98%1,950,807
Sep 30, 202527.2028.3326.8128.1428.144.22%1,448,625
Sep 29, 202527.0427.5226.6627.0027.000.33%1,260,703
Sep 26, 202526.9327.0126.3426.9126.910.60%1,247,040
Sep 25, 202526.5827.2826.2026.7526.75-1.00%1,430,958
Sep 24, 202527.7428.1526.7227.0227.02-2.24%1,294,598
Sep 23, 202527.8728.7227.6027.6427.64-0.61%1,247,977
Sep 22, 202527.7528.5927.2227.8127.81-0.29%1,338,260
Sep 19, 202528.0828.5827.7327.8927.89-0.21%2,856,965
Sep 18, 202527.6228.4627.5827.9527.953.63%1,632,130
Sep 17, 202527.3028.2426.4826.9726.97-0.41%1,720,684
Sep 16, 202525.7427.2325.1327.0827.085.29%2,313,201
Sep 15, 202525.5525.7925.0525.7225.721.62%1,636,277
Sep 12, 202525.3525.5624.9125.3125.31-1.17%1,503,445
Sep 11, 202524.2925.9624.1825.6125.616.00%1,965,675
Sep 10, 202525.4025.4024.0724.1624.16-3.71%1,999,284
Sep 9, 202526.3526.5224.3425.0925.09-4.42%1,712,384
Sep 8, 202525.9026.4225.1326.2526.251.90%2,250,408
Sep 5, 202525.9026.7025.3425.7625.760.51%1,266,159
Sep 4, 202525.9125.9124.9725.6325.63-1.42%1,352,517
Sep 3, 202526.4427.0225.8626.0026.00-0.91%1,284,485
Sep 2, 202526.8427.2925.4826.2426.24-2.71%1,528,494
Aug 29, 202526.5827.0726.2226.9726.971.43%1,199,842
Aug 28, 202527.3127.5026.3026.5926.59-2.21%1,540,023
Aug 27, 202527.5527.8927.0627.1927.19-1.91%621,816
Aug 26, 202527.5027.9527.2527.7227.721.20%736,065
Aug 25, 202528.5428.7027.3127.3927.39-4.20%1,000,634
Aug 22, 202526.5528.7826.4728.5928.598.01%1,089,861
Aug 21, 202526.1227.1625.7326.4726.470.08%916,498
Aug 20, 202527.5127.5425.8826.4526.45-4.10%1,404,242
Aug 19, 202528.0628.0627.0427.5827.58-1.57%1,445,275
Aug 18, 202528.0428.4027.8328.0228.02-0.36%1,195,785
Aug 15, 202529.2729.2728.0128.1228.12-2.50%1,751,828
Aug 14, 202528.8929.7128.1028.8428.840.66%3,102,614
Aug 13, 202527.9629.5827.8228.6528.654.37%3,860,012
Aug 12, 202527.9128.3627.3027.4527.45-0.65%2,202,571
Aug 11, 202525.7427.6925.5027.6327.637.76%2,548,599
Aug 8, 202525.4025.9524.8825.6425.642.56%1,969,175
Aug 7, 202526.0026.5024.2825.0025.00-3.47%1,943,331
Aug 6, 202527.7227.7225.6325.9025.90-5.89%3,235,712
Aug 5, 202531.0131.2027.5027.5227.52-8.90%2,466,076
Aug 4, 202530.0730.4427.5230.2130.21-10.30%4,900,478
Aug 1, 202532.5033.9932.3833.6833.680.33%1,382,860
Jul 31, 202534.2634.9333.4433.5733.57-3.34%1,164,833
Jul 30, 202534.8935.9034.5134.7334.730.12%1,259,078
Jul 29, 202536.7436.7634.2534.6934.69-5.04%884,156
Jul 28, 202536.2137.1235.1636.5336.531.50%1,017,090
Jul 25, 202535.6236.0734.4535.9935.992.59%871,932
Jul 24, 202535.4935.9934.9635.0835.08-2.64%1,008,399
Jul 23, 202536.3836.9535.1536.0336.030.56%1,097,228
Jul 22, 202535.0936.1235.0935.8335.833.05%685,584
Jul 21, 202535.6936.0234.1634.7734.77-1.14%1,026,764
Jul 18, 202536.3836.4635.0035.1735.17-1.90%624,172
Jul 17, 202536.7437.2235.5735.8535.85-2.29%658,478