Twist Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.23	60.84	58.56	59.15	59.15	-3.03%	814,467
Apr 27, 2026	61.83	62.50	59.66	61.00	61.00	0.10%	1,080,404
Apr 24, 2026	59.62	61.77	58.52	60.94	60.94	3.55%	933,675
Apr 23, 2026	62.66	62.99	56.86	58.85	58.85	-6.88%	1,737,921
Apr 22, 2026	63.90	66.06	62.92	63.20	63.20	0.94%	2,021,698
Apr 21, 2026	63.14	65.10	62.12	62.61	62.61	1.18%	1,658,403
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
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