Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
46.92
-1.79 (-3.67%)
At close: Feb 27, 2026, 4:00 PM EST
47.00
+0.08 (0.17%)
After-hours: Feb 27, 2026, 5:55 PM EST
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 48.72 | 49.72 | 47.00 | 49.24 | 49.24 | 4.54% | 2,066,008 |
| Feb 5, 2026 | 47.13 | 48.13 | 45.80 | 47.10 | 47.10 | -2.12% | 2,164,138 |
| Feb 4, 2026 | 46.89 | 48.73 | 44.91 | 48.12 | 48.12 | 3.89% | 2,195,270 |
| Feb 3, 2026 | 46.62 | 48.21 | 45.00 | 46.32 | 46.32 | -1.05% | 2,268,337 |
| Feb 2, 2026 | 43.46 | 47.74 | 42.64 | 46.81 | 46.81 | 13.98% | 2,723,370 |
| Jan 30, 2026 | 41.29 | 41.79 | 39.66 | 41.07 | 41.07 | -1.23% | 1,585,511 |
| Jan 29, 2026 | 41.62 | 41.92 | 40.40 | 41.58 | 41.58 | -1.02% | 945,086 |
| Jan 28, 2026 | 42.59 | 43.18 | 40.70 | 42.01 | 42.01 | -1.38% | 995,415 |
| Jan 27, 2026 | 42.40 | 43.34 | 41.78 | 42.60 | 42.60 | 0.33% | 866,774 |
| Jan 26, 2026 | 42.68 | 43.26 | 41.81 | 42.46 | 42.46 | -1.12% | 1,299,877 |
| Jan 23, 2026 | 44.89 | 45.50 | 42.75 | 42.94 | 42.94 | -4.89% | 1,126,010 |
| Jan 22, 2026 | 44.16 | 45.76 | 43.77 | 45.15 | 45.15 | 3.44% | 1,416,957 |
| Jan 21, 2026 | 41.81 | 44.15 | 41.30 | 43.65 | 43.65 | 4.80% | 1,261,572 |
| Jan 20, 2026 | 39.14 | 42.50 | 39.13 | 41.65 | 41.65 | 0.58% | 1,419,360 |
| Jan 16, 2026 | 41.77 | 42.60 | 40.20 | 41.41 | 41.41 | 0.34% | 1,352,769 |
| Jan 15, 2026 | 40.51 | 41.77 | 39.85 | 41.27 | 41.27 | 3.10% | 992,634 |
| Jan 14, 2026 | 39.97 | 40.90 | 38.65 | 40.03 | 40.03 | -0.47% | 1,185,630 |
| Jan 13, 2026 | 38.63 | 41.34 | 38.11 | 40.22 | 40.22 | 5.73% | 1,985,280 |
| Jan 12, 2026 | 36.56 | 39.80 | 36.03 | 38.04 | 38.04 | 7.70% | 1,643,778 |
| Jan 9, 2026 | 35.21 | 35.81 | 34.86 | 35.32 | 35.32 | 1.67% | 863,692 |
| Jan 8, 2026 | 36.19 | 36.40 | 34.55 | 34.74 | 34.74 | -4.95% | 1,593,225 |
| Jan 7, 2026 | 37.26 | 37.73 | 36.51 | 36.55 | 36.55 | -0.87% | 1,487,994 |
| Jan 6, 2026 | 34.57 | 37.47 | 34.50 | 36.87 | 36.87 | 7.37% | 2,016,899 |
| Jan 5, 2026 | 32.65 | 35.18 | 32.53 | 34.34 | 34.34 | 6.02% | 1,346,345 |
| Jan 2, 2026 | 31.73 | 32.95 | 31.43 | 32.39 | 32.39 | 2.11% | 921,281 |
| Dec 31, 2025 | 32.05 | 32.10 | 31.00 | 31.72 | 31.72 | -1.34% | 859,489 |
| Dec 30, 2025 | 32.66 | 32.71 | 31.88 | 32.15 | 32.15 | -2.13% | 950,600 |
| Dec 29, 2025 | 32.74 | 33.12 | 32.10 | 32.85 | 32.85 | -0.61% | 1,027,554 |
| Dec 26, 2025 | 33.58 | 33.58 | 32.50 | 33.05 | 33.05 | -1.58% | 681,028 |
| Dec 24, 2025 | 33.81 | 34.11 | 32.93 | 33.58 | 33.58 | -0.77% | 366,759 |
| Dec 23, 2025 | 34.53 | 34.90 | 33.29 | 33.84 | 33.84 | -3.48% | 804,731 |
| Dec 22, 2025 | 32.82 | 35.39 | 32.70 | 35.06 | 35.06 | 7.84% | 1,348,783 |
| Dec 19, 2025 | 32.07 | 33.10 | 31.73 | 32.51 | 32.51 | 1.85% | 1,541,777 |
| Dec 18, 2025 | 32.92 | 33.75 | 31.58 | 31.92 | 31.92 | -0.65% | 1,454,116 |
| Dec 17, 2025 | 31.05 | 33.42 | 30.61 | 32.13 | 32.13 | 3.21% | 1,734,982 |
| Dec 16, 2025 | 30.99 | 31.49 | 30.21 | 31.13 | 31.13 | 0.19% | 1,450,707 |
| Dec 15, 2025 | 31.78 | 31.78 | 30.47 | 31.07 | 31.07 | 0.45% | 878,077 |
| Dec 12, 2025 | 32.12 | 32.74 | 30.72 | 30.93 | 30.93 | -3.70% | 1,002,729 |
| Dec 11, 2025 | 32.52 | 33.31 | 31.65 | 32.12 | 32.12 | -2.01% | 931,482 |
| Dec 10, 2025 | 31.67 | 33.17 | 31.24 | 32.78 | 32.78 | 3.80% | 1,316,321 |
| Dec 9, 2025 | 32.16 | 32.58 | 31.19 | 31.58 | 31.58 | -1.99% | 900,473 |
| Dec 8, 2025 | 33.20 | 33.24 | 31.39 | 32.22 | 32.22 | -0.25% | 1,875,105 |
| Dec 5, 2025 | 32.63 | 32.80 | 31.85 | 32.30 | 32.30 | -1.55% | 1,007,547 |
| Dec 4, 2025 | 31.15 | 33.21 | 30.42 | 32.81 | 32.81 | 5.26% | 1,186,515 |
| Dec 3, 2025 | 30.02 | 31.88 | 29.60 | 31.17 | 31.17 | 4.95% | 1,364,179 |
| Dec 2, 2025 | 29.91 | 30.06 | 28.90 | 29.70 | 29.70 | -0.54% | 1,147,453 |
| Dec 1, 2025 | 31.26 | 31.46 | 29.74 | 29.86 | 29.86 | -6.72% | 1,589,590 |
| Nov 28, 2025 | 31.80 | 32.10 | 31.22 | 32.01 | 32.01 | 0.98% | 497,090 |
| Nov 26, 2025 | 31.00 | 31.79 | 30.58 | 31.70 | 31.70 | 1.90% | 1,068,265 |
| Nov 25, 2025 | 29.33 | 31.48 | 28.88 | 31.11 | 31.11 | 6.07% | 1,514,207 |
| Nov 24, 2025 | 28.83 | 29.56 | 28.27 | 29.33 | 29.33 | 2.70% | 1,655,389 |
| Nov 21, 2025 | 25.90 | 29.46 | 25.67 | 28.56 | 28.56 | 9.55% | 2,609,740 |
| Nov 20, 2025 | 26.17 | 28.20 | 25.89 | 26.07 | 26.07 | 2.44% | 2,109,936 |
| Nov 19, 2025 | 26.03 | 26.18 | 25.23 | 25.45 | 25.45 | -2.12% | 1,492,632 |
| Nov 18, 2025 | 26.03 | 26.75 | 24.41 | 26.00 | 26.00 | -1.74% | 2,695,544 |
| Nov 17, 2025 | 26.74 | 27.37 | 25.50 | 26.46 | 26.46 | -1.53% | 3,592,498 |
| Nov 14, 2025 | 26.32 | 27.25 | 23.30 | 26.87 | 26.87 | -10.13% | 5,759,225 |
| Nov 13, 2025 | 31.42 | 31.93 | 29.54 | 29.90 | 29.90 | -6.18% | 1,652,589 |
| Nov 12, 2025 | 31.12 | 32.08 | 30.75 | 31.87 | 31.87 | 1.76% | 1,535,848 |
| Nov 11, 2025 | 30.90 | 31.89 | 30.44 | 31.32 | 31.32 | 1.16% | 1,495,363 |
| Nov 10, 2025 | 31.11 | 32.05 | 30.79 | 30.96 | 30.96 | 2.28% | 1,305,523 |
| Nov 7, 2025 | 30.01 | 30.33 | 28.72 | 30.27 | 30.27 | -1.18% | 1,205,658 |
| Nov 6, 2025 | 30.90 | 31.29 | 29.43 | 30.63 | 30.63 | -2.82% | 1,306,658 |
| Nov 5, 2025 | 30.00 | 31.75 | 29.07 | 31.52 | 31.52 | 4.86% | 1,393,746 |
| Nov 4, 2025 | 31.00 | 31.40 | 29.72 | 30.06 | 30.06 | -4.78% | 1,917,740 |
| Nov 3, 2025 | 32.87 | 33.30 | 30.97 | 31.57 | 31.57 | -4.01% | 1,227,392 |
| Oct 31, 2025 | 31.21 | 34.08 | 31.01 | 32.89 | 32.89 | 5.52% | 1,161,651 |
| Oct 30, 2025 | 31.99 | 32.75 | 30.92 | 31.17 | 31.17 | -3.23% | 1,105,912 |
| Oct 29, 2025 | 33.22 | 34.00 | 31.94 | 32.21 | 32.21 | -4.05% | 1,215,962 |
| Oct 28, 2025 | 34.09 | 34.44 | 33.28 | 33.57 | 33.57 | -1.78% | 867,484 |
| Oct 27, 2025 | 34.75 | 35.13 | 33.22 | 34.18 | 34.18 | 0.21% | 1,421,958 |
| Oct 24, 2025 | 32.84 | 34.18 | 32.00 | 34.11 | 34.11 | 7.16% | 1,605,977 |
| Oct 23, 2025 | 31.00 | 31.95 | 30.34 | 31.83 | 31.83 | 2.48% | 1,223,883 |
| Oct 22, 2025 | 32.77 | 33.23 | 30.68 | 31.06 | 31.06 | -6.98% | 2,251,760 |
| Oct 21, 2025 | 32.83 | 34.12 | 31.96 | 33.39 | 33.39 | 1.99% | 2,116,931 |
| Oct 20, 2025 | 28.84 | 33.17 | 28.67 | 32.74 | 32.74 | 16.26% | 2,960,820 |
| Oct 17, 2025 | 30.03 | 31.02 | 28.12 | 28.16 | 28.16 | -8.42% | 2,177,016 |
| Oct 16, 2025 | 32.42 | 33.00 | 30.55 | 30.75 | 30.75 | -4.03% | 1,922,283 |
| Oct 15, 2025 | 31.19 | 32.53 | 30.96 | 32.04 | 32.04 | 4.88% | 1,719,898 |
| Oct 14, 2025 | 29.54 | 31.40 | 29.00 | 30.55 | 30.55 | 1.36% | 1,350,064 |
| Oct 13, 2025 | 31.10 | 31.62 | 29.40 | 30.14 | 30.14 | -3.37% | 1,617,611 |
| Oct 10, 2025 | 33.32 | 33.86 | 29.99 | 31.19 | 31.19 | -2.20% | 2,521,225 |
| Oct 9, 2025 | 32.75 | 33.52 | 31.82 | 31.89 | 31.89 | -2.74% | 1,513,287 |
| Oct 8, 2025 | 31.20 | 33.99 | 30.65 | 32.79 | 32.79 | 5.37% | 2,439,943 |
| Oct 7, 2025 | 32.14 | 33.51 | 31.03 | 31.12 | 31.12 | -2.29% | 2,942,903 |
| Oct 6, 2025 | 31.57 | 32.99 | 30.86 | 31.85 | 31.85 | 2.51% | 2,389,918 |