Twist Bioscience Corporation - TWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	36.39	37.68	37.68	38.86	35.92	1.16M
July 01, 2025	36.32	36.75	36.75	37.97	35.88	681,274
June 30, 2025	36.33	36.79	36.79	37.21	36.28	753,300
June 27, 2025	37.07	35.93	35.93	37.14	35.13	1.56M
June 26, 2025	36.64	36.94	36.94	37.48	36.08	801,700
June 25, 2025	35.51	36.99	36.99	37.72	34.85	1.47M
June 24, 2025	35.83	35.85	35.85	36.34	35.34	741,300
June 23, 2025	34.19	35.33	35.33	35.84	33.94	925,963
June 20, 2025	36.3	34.64	34.64	36.35	34.51	1.49M
June 18, 2025	33.66	35.89	35.89	36.39	33.41	1.07M
June 17, 2025	34.4	33.92	33.92	34.99	33.7	731,213
June 16, 2025	33.74	35.04	35.04	35.16	32.78	922,829
June 13, 2025	32.53	33.52	33.52	33.96	32.09	737,700
June 12, 2025	34.68	33.63	33.63	34.82	33.54	924,020
June 11, 2025	34.86	35.15	35.15	36.14	34.73	1.32M
June 10, 2025	33.72	34.45	34.45	35.11	33.23	1.27M
June 09, 2025	32.24	33.36	33.36	33.81	31.26	1.54M
June 06, 2025	31.39	31.57	31.57	32.84	30.91	1.48M
June 05, 2025	30.36	30.33	30.33	30.96	29.43	870,290
June 04, 2025	30.91	30.44	30.44	31.8	29.91	1.02M
June 03, 2025	31.12	30.88	30.88	32.25	30.02	1.44M
June 02, 2025	29.39	31.07	31.07	31.77	29.31	1.91M
May 30, 2025	28.61	29.3	29.3	30.32	27.78	1.25M
May 29, 2025	28.57	28.89	28.89	28.96	27.77	1.19M
May 28, 2025	29.32	28.33	28.33	29.5	28.1	1.14M
May 27, 2025	29.06	29.41	29.41	29.52	28.32	1.29M
May 23, 2025	27.4	28.26	28.26	28.44	27.12	781,837
May 22, 2025	28.35	28.16	28.16	28.67	27.8	1.32M
May 21, 2025	30.38	28.47	28.47	30.8	28.37	1.14M

Twist Bioscience Corporation (TWST) NASDAQ