Twist Bioscience Corporation - TWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.93	26.91	26.91	27.01	26.34	1.25M
September 25, 2025	26.58	26.75	26.75	27.28	26.2	1.43M
September 24, 2025	27.74	27.02	27.02	28.15	26.72	1.29M
September 23, 2025	27.87	27.64	27.64	28.72	27.6	1.25M
September 22, 2025	27.75	27.81	27.81	28.59	27.22	1.34M
September 19, 2025	28.08	27.89	27.89	28.58	27.73	2.86M
September 18, 2025	27.62	27.95	27.95	28.46	27.58	1.63M
September 17, 2025	27.3	26.97	26.97	28.24	26.48	1.72M
September 16, 2025	25.74	27.08	27.08	27.23	25.13	2.31M
September 15, 2025	25.55	25.72	25.72	25.79	25.05	1.63M
September 12, 2025	25.35	25.31	25.31	25.56	24.91	1.5M
September 11, 2025	24.29	25.61	25.61	25.96	24.18	1.97M
September 10, 2025	25.4	24.16	24.16	25.4	24.07	2M
September 09, 2025	26.35	25.09	25.09	26.52	24.34	1.71M
September 08, 2025	25.9	26.25	26.25	26.42	25.13	2.25M
September 05, 2025	25.9	25.76	25.76	26.7	25.34	1.27M
September 04, 2025	25.91	25.63	25.63	25.91	24.97	1.35M
September 03, 2025	26.44	26	26	27.02	25.86	1.28M
September 02, 2025	26.84	26.24	26.24	27.29	25.48	1.53M
August 29, 2025	26.58	26.97	26.97	27.07	26.22	1.2M
August 28, 2025	27.31	26.59	26.59	27.5	26.3	1.54M
August 27, 2025	27.55	27.19	27.19	27.89	27.06	621,816
August 26, 2025	27.5	27.72	27.72	27.95	27.25	736,100
August 25, 2025	28.54	27.39	27.39	28.7	27.31	1M
August 22, 2025	26.55	28.59	28.59	28.78	26.47	1.09M
August 21, 2025	26.12	26.47	26.47	27.16	25.73	916,498
August 20, 2025	27.51	26.45	26.45	27.54	25.88	1.4M
August 19, 2025	28.06	27.58	27.58	28.06	27.04	1.45M
August 18, 2025	28.04	28.02	28.02	28.4	27.83	1.2M
August 15, 2025	29.27	28.12	28.12	29.27	28.01	1.75M
August 14, 2025	28.89	28.84	28.84	29.71	28.1	3.1M
August 13, 2025	27.96	28.65	28.65	29.58	27.82	3.86M
August 12, 2025	27.91	27.45	27.45	28.36	27.3	2.2M
August 11, 2025	25.74	27.63	27.63	27.69	25.5	2.55M
August 08, 2025	25.4	25.64	25.64	25.95	24.88	1.97M
August 07, 2025	26	25	25	26.5	24.28	1.94M
August 06, 2025	27.72	25.9	25.9	27.72	25.63	3.24M
August 05, 2025	31.01	27.52	27.52	31.2	27.5	2.45M
August 04, 2025	30.07	30.21	30.21	30.44	27.52	4.9M
August 01, 2025	32.5	33.68	33.68	33.99	32.38	1.38M
July 31, 2025	34.26	33.57	33.57	34.93	33.44	1.16M
July 30, 2025	34.89	34.73	34.73	35.9	34.51	1.26M
July 29, 2025	36.74	34.69	34.69	36.76	34.25	884,156
July 28, 2025	36.21	36.53	36.53	37.12	35.16	1.02M
July 25, 2025	35.62	35.99	35.99	36.07	34.45	871,920
July 24, 2025	35.49	35.08	35.08	35.99	34.96	1.01M
July 23, 2025	36.38	36.03	36.03	36.95	35.15	1.1M
July 22, 2025	35.09	35.83	35.83	36.12	35.09	685,584
July 21, 2025	35.69	34.77	34.77	36.02	34.16	1.03M
July 18, 2025	36.38	35.17	35.17	36.46	35	624,172
July 17, 2025	36.74	35.85	35.85	37.22	35.57	658,478
July 16, 2025	36.64	36.69	36.69	37.27	35.75	714,539
July 15, 2025	38.38	36.37	36.37	38.6	35.91	757,861
July 14, 2025	37.52	37.8	37.8	38.5	37.27	1.35M
July 11, 2025	37.56	38.03	38.03	38.27	37.25	679,146
July 10, 2025	39.2	38.47	38.47	39.37	38.3	887,000
July 09, 2025	37.62	39.12	39.12	39.28	37.3	1.08M
July 08, 2025	36.2	36.98	36.98	37.57	35.9	1M
July 07, 2025	37.59	35.59	35.59	38.01	35.44	1.06M
July 03, 2025	37.75	38.17	38.17	38.29	37.19	445,333

Twist Bioscience Corporation (TWST) NASDAQ