Twist Bioscience Corporation - TWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.9	28.56	28.56	29.46	25.67	2.61M
November 20, 2025	26.17	26.07	26.07	28.2	25.89	2.11M
November 19, 2025	26.03	25.45	25.45	26.18	25.23	1.49M
November 18, 2025	26.03	26	26	26.75	24.41	2.7M
November 17, 2025	26.74	26.46	26.46	27.37	25.5	3.59M
November 14, 2025	26.32	26.87	26.87	27.25	23.3	5.76M
November 13, 2025	31.42	29.9	29.9	31.93	29.54	1.65M
November 12, 2025	31.12	31.87	31.87	32.08	30.75	1.54M
November 11, 2025	30.9	31.32	31.32	31.89	30.44	1.5M
November 10, 2025	31.11	30.96	30.96	32.05	30.79	1.31M
November 07, 2025	30.01	30.27	30.27	30.33	28.72	1.21M
November 06, 2025	30.9	30.63	30.63	31.29	29.43	1.31M
November 05, 2025	30	31.52	31.52	31.75	29.07	1.39M
November 04, 2025	31	30.06	30.06	31.4	29.72	1.92M
November 03, 2025	32.87	31.57	31.57	33.3	30.97	1.23M
October 31, 2025	31.21	32.89	32.89	34.08	31.01	1.16M
October 30, 2025	31.99	31.17	31.17	32.75	30.92	1.11M
October 29, 2025	33.22	32.21	32.21	34	31.94	1.22M
October 28, 2025	34.09	33.57	33.57	34.44	33.28	867,500
October 27, 2025	34.75	34.18	34.18	35.13	33.22	1.42M
October 24, 2025	32.84	34.11	34.11	34.18	32	1.55M
October 23, 2025	31	31.83	31.83	31.95	30.34	1.22M
October 22, 2025	32.77	31.06	31.06	33.23	30.68	2.25M
October 21, 2025	32.83	33.39	33.39	34.12	31.96	2.12M
October 20, 2025	28.84	32.74	32.74	33.17	28.67	2.96M
October 17, 2025	30.03	28.16	28.16	31.02	28.12	2.18M
October 16, 2025	32.42	30.75	30.75	33	30.55	1.92M
October 15, 2025	31.19	32.04	32.04	32.53	30.96	1.72M
October 14, 2025	29.54	30.55	30.55	31.4	29	1.35M
October 13, 2025	31.1	30.14	30.14	31.62	29.4	1.62M
October 10, 2025	33.32	31.19	31.19	33.86	29.99	2.52M
October 09, 2025	32.75	31.89	31.89	33.52	31.82	1.51M
October 08, 2025	31.2	32.79	32.79	33.99	30.65	2.44M
October 07, 2025	32.14	31.12	31.12	33.51	31.03	2.94M
October 06, 2025	31.57	31.85	31.85	32.99	30.86	2.39M
October 03, 2025	31.04	31.07	31.07	33.12	30.69	1.97M
October 02, 2025	29.44	30.68	30.68	31.28	28.89	2.11M
October 01, 2025	28.16	29.26	29.26	29.88	28.1	1.95M
September 30, 2025	27.2	28.14	28.14	28.33	26.81	1.45M
September 29, 2025	27.04	27	27	27.52	26.66	1.26M
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

Twist Bioscience Corporation (TWST) NASDAQ