Twist Bioscience Corporation - TWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.9	48.59	48.59	50.94	47.16	2.06M
February 19, 2026	54.11	52.49	52.49	54.39	51.82	1.38M
February 18, 2026	52.49	54.92	54.92	57.88	52.48	2.53M
February 17, 2026	48.88	52.88	52.88	53.42	48.64	2.2M
February 13, 2026	47.62	49.11	49.11	50.17	47.62	1.06M
February 12, 2026	49.83	47.66	47.66	50.65	46.96	1.97M
February 11, 2026	49.93	49.64	49.64	49.94	47.9	1.57M
February 10, 2026	47.44	49.06	49.06	49.8	47	1.02M
February 09, 2026	48.31	47.47	47.47	48.45	46.17	1.07M
February 06, 2026	48.72	49.24	49.24	49.72	47	2.07M
February 05, 2026	47.13	47.1	47.1	48.13	45.79	2.16M
February 04, 2026	46.89	48.12	48.12	48.73	44.91	2.2M
February 03, 2026	46.62	46.32	46.32	48.21	45	2.27M
February 02, 2026	43.46	46.81	46.81	47.74	42.64	2.72M
January 30, 2026	41.29	41.07	41.07	41.79	39.66	1.59M
January 29, 2026	41.62	41.58	41.58	41.92	40.4	945,100
January 28, 2026	42.59	42.01	42.01	43.18	40.7	995,415
January 27, 2026	42.4	42.6	42.6	43.34	41.78	866,774
January 26, 2026	42.68	42.46	42.46	43.26	41.81	1.3M
January 23, 2026	44.89	42.94	42.94	45.5	42.75	1.13M
January 22, 2026	44.16	45.15	45.15	45.76	43.77	1.42M
January 21, 2026	41.81	43.65	43.65	44.15	41.3	1.26M
January 20, 2026	39.14	41.65	41.65	42.5	39.13	1.42M
January 16, 2026	41.77	41.41	41.41	42.6	40.2	1.35M
January 15, 2026	40.51	41.27	41.27	41.77	39.85	992,634
January 14, 2026	39.97	40.03	40.03	40.9	38.65	1.19M
January 13, 2026	38.63	40.22	40.22	41.34	38.11	1.99M
January 12, 2026	36.56	38.04	38.04	39.8	36.03	1.64M
January 09, 2026	35.21	35.32	35.32	35.81	34.86	863,700
January 08, 2026	36.19	34.74	34.74	36.4	34.55	1.59M
January 07, 2026	37.26	36.55	36.55	37.73	36.51	1.49M
January 06, 2026	34.72	36.87	36.87	37.47	34.51	1.89M
January 05, 2026	32.64	34.34	34.34	35.14	32.53	1.33M
January 02, 2026	31.73	32.39	32.39	32.95	31.43	921,281
December 31, 2025	32.05	31.72	31.72	32.1	31	859,489
December 30, 2025	32.66	32.15	32.15	32.71	31.88	950,600
December 29, 2025	32.74	32.85	32.85	33.12	32.1	1.03M
December 26, 2025	33.58	33.05	33.05	33.58	32.5	681,028
December 24, 2025	33.81	33.58	33.16	34.1	32.93	366,701
December 23, 2025	34.53	33.87	33.87	34.9	33.28	661,853
December 22, 2025	32.82	35.06	35.06	35.39	32.7	1.35M
December 19, 2025	32.07	32.51	32.51	33.1	31.73	1.54M
December 18, 2025	32.92	31.92	31.92	33.75	31.58	1.45M
December 17, 2025	31.05	32.13	32.13	33.42	30.61	1.62M
December 16, 2025	30.99	31.13	31.13	31.49	30.21	1.45M
December 15, 2025	31.78	31.07	31.07	31.78	30.47	878,100
December 12, 2025	32.12	30.93	30.93	32.74	30.72	1M
December 11, 2025	32.52	32.12	32.12	33.31	31.65	931,500
December 10, 2025	31.67	32.78	32.78	33.17	31.24	1.32M
December 09, 2025	32.16	31.58	31.58	32.58	31.19	900,060
December 08, 2025	33.2	32.22	32.22	33.24	31.39	1.88M
December 05, 2025	32.63	32.3	32.3	32.8	31.85	1.01M
December 04, 2025	31.15	32.81	32.81	33.21	30.42	1.19M
December 03, 2025	30.02	31.17	31.17	31.88	29.6	1.36M
December 02, 2025	29.91	29.7	29.7	30.06	28.9	1.15M
December 01, 2025	31.26	29.86	29.86	31.46	29.74	1.59M
November 28, 2025	31.8	32.01	32.01	32.1	31.22	497,100
November 26, 2025	31	31.7	31.7	31.79	30.58	1.07M
November 25, 2025	29.33	31.11	31.11	31.48	28.88	1.51M
November 24, 2025	28.83	29.33	29.33	29.56	28.27	1.66M

Twist Bioscience Corporation (TWST) NASDAQ