Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
99.84
+3.19 (3.30%)
At close: Jun 26, 2026, 4:00 PM EDT
99.52
-0.32 (-0.32%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 95.40 | 104.23 | 94.79 | 99.84 | 99.84 | 3.30% | 4,251,690 |
| Jun 25, 2026 | 93.14 | 98.40 | 91.88 | 96.65 | 96.65 | 5.80% | 2,780,335 |
| Jun 24, 2026 | 86.16 | 93.80 | 85.50 | 91.35 | 91.35 | 7.47% | 2,439,974 |
| Jun 23, 2026 | 82.29 | 87.54 | 81.55 | 85.00 | 85.00 | -0.20% | 1,643,962 |
| Jun 22, 2026 | 88.30 | 89.71 | 84.05 | 85.17 | 85.17 | -2.73% | 2,354,349 |
| Jun 18, 2026 | 85.67 | 87.77 | 84.13 | 87.56 | 87.56 | 5.66% | 3,938,555 |
| 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 |
| Jun 10, 2026 | 69.40 | 71.77 | 67.24 | 67.77 | 67.77 | -3.27% | 1,145,554 |
| Jun 9, 2026 | 71.46 | 73.44 | 66.43 | 70.06 | 70.06 | 0.03% | 1,797,120 |
| Jun 8, 2026 | 70.71 | 70.82 | 68.07 | 70.04 | 70.04 | 1.18% | 1,395,129 |
| Jun 5, 2026 | 72.34 | 73.70 | 68.29 | 69.22 | 69.22 | -6.37% | 2,474,171 |
| Jun 4, 2026 | 73.02 | 80.50 | 72.08 | 73.93 | 73.93 | 2.21% | 2,041,898 |
| Jun 3, 2026 | 69.81 | 72.99 | 68.83 | 72.33 | 72.33 | 3.11% | 1,431,736 |
| Jun 2, 2026 | 66.94 | 70.29 | 66.94 | 70.15 | 70.15 | 3.37% | 1,088,100 |
| Jun 1, 2026 | 66.87 | 68.14 | 63.99 | 67.86 | 67.86 | 1.48% | 1,295,197 |
| 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 |
| Mar 23, 2026 | 44.18 | 45.57 | 43.35 | 44.50 | 44.50 | 5.78% | 1,767,221 |
| Mar 20, 2026 | 44.60 | 44.68 | 41.52 | 42.07 | 42.07 | -6.09% | 1,339,060 |
| Mar 19, 2026 | 43.33 | 45.69 | 42.66 | 44.80 | 44.80 | 0.76% | 730,559 |
| Mar 18, 2026 | 46.55 | 47.36 | 44.40 | 44.46 | 44.46 | -5.96% | 1,006,492 |
| 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% | 707,263 |
| Mar 13, 2026 | 43.95 | 44.85 | 42.68 | 43.28 | 43.28 | 0.60% | 770,384 |
| Mar 12, 2026 | 45.85 | 46.21 | 42.52 | 43.02 | 43.02 | -8.19% | 1,017,186 |
| Mar 11, 2026 | 44.32 | 47.34 | 44.24 | 46.86 | 46.86 | 3.23% | 787,585 |
| Mar 10, 2026 | 48.31 | 49.00 | 45.26 | 45.40 | 45.40 | -6.07% | 851,990 |
| Mar 9, 2026 | 46.36 | 48.38 | 44.50 | 48.33 | 48.33 | 2.96% | 1,240,791 |
| Mar 6, 2026 | 46.29 | 47.83 | 45.76 | 46.94 | 46.94 | -3.53% | 842,463 |
| Mar 5, 2026 | 47.00 | 49.25 | 46.59 | 48.66 | 48.66 | 1.25% | 1,171,836 |
| Mar 4, 2026 | 46.92 | 49.32 | 46.83 | 48.06 | 48.06 | 3.02% | 1,056,265 |
| Mar 3, 2026 | 43.22 | 47.63 | 42.89 | 46.65 | 46.65 | 1.66% | 810,776 |
| Mar 2, 2026 | 44.95 | 46.42 | 44.72 | 45.89 | 45.89 | -2.20% | 785,322 |
| Feb 27, 2026 | 47.47 | 48.11 | 46.06 | 46.92 | 46.92 | -3.67% | 774,870 |
| Feb 26, 2026 | 49.35 | 50.02 | 46.34 | 48.71 | 48.71 | -1.75% | 836,158 |
| Feb 25, 2026 | 48.96 | 50.72 | 48.91 | 49.58 | 49.58 | 2.14% | 843,637 |
| Feb 24, 2026 | 47.83 | 49.23 | 46.65 | 48.54 | 48.54 | 0.94% | 917,907 |
| 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 |