NASDAQ : TWST
Twist Bioscience Corporation — Price history
Healthcare · Diagnostics & Research · United States
Last price 152.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Twist Bioscience Corporation (TWST) closed at 133.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 153.17 | 154.23 | 132.12 | 133.71 | 1,468,987 | -12.48% |
| 2026-10-30 | 162.94 | 167.27 | 148 | 152.78 | 3,399,915 | -11.92% |
| 2026-10-29 | 170.43 | 177.99 | 169.07 | 173.45 | 1,777,964 | +0.00% |
| 2026-10-28 | 160.44 | 178.53 | 159 | 173.45 | 3,490,206 | +8.51% |
| 2026-10-27 | 145.74 | 162.61 | 143.7 | 159.85 | 1,758,420 | +10.05% |
| 2026-10-26 | 139.45 | 147.623 | 136.19 | 145.25 | 1,379,528 | +3.81% |
| 2026-10-23 | 132.95 | 140.74 | 131.23 | 139.92 | 1,857,985 | +3.28% |
| 2026-10-22 | 143.5 | 150.14 | 131.85 | 135.47 | 2,691,771 | -9.16% |
| 2026-10-21 | 139.335 | 153.8 | 138.25 | 149.13 | 2,636,389 | +4.51% |
| 2026-10-20 | 139.77 | 148.83 | 134.94 | 142.7 | 2,020,319 | +2.10% |
| 2026-10-19 | 136.99 | 141.8 | 133.72 | 139.77 | 1,592,539 | +5.29% |
| 2026-10-16 | 143.88 | 145.05 | 130.983 | 132.75 | 2,830,515 | -8.13% |
| 2026-10-15 | 138.09 | 148.32 | 130.68 | 144.49 | 3,542,965 | -2.48% |
| 2026-10-14 | 146.69 | 156 | 144.79 | 148.16 | 2,122,701 | -2.09% |
| 2026-10-13 | 149 | 154.23 | 146 | 151.33 | 1,529,594 | -0.35% |
| 2026-10-12 | 159.78 | 161.8 | 147.552 | 151.86 | 2,652,367 | -4.96% |
| 2026-10-09 | 152.69 | 168.93 | 152.138 | 159.78 | 3,541,405 | +5.08% |
| 2026-10-08 | 148.002 | 152.59 | 144.6 | 152.05 | 4,372,919 | -2.31% |
| 2026-10-07 | 158.26 | 167.44 | 152.5 | 155.65 | 5,902,877 | -6.78% |
| 2026-10-06 | 209.55 | 219.713 | 164.49 | 166.97 | 8,557,504 | -18.55% |
| 2026-10-05 | 193.46 | 207.9 | 189.25 | 205 | 3,207,966 | +8.66% |
| 2026-10-02 | 188.76 | 198.096 | 183.39 | 188.67 | 2,082,083 | +0.33% |
| 2026-10-01 | 193.1 | 200.31 | 187.6 | 188.05 | 3,117,104 | -2.69% |
| 2026-09-30 | 188.75 | 197.19 | 187.05 | 193.24 | 3,254,951 | +3.82% |
| 2026-09-29 | 179.9 | 190.76 | 179.725 | 186.13 | 3,684,722 | +3.64% |
| 2026-09-28 | 181.82 | 187.865 | 175.02 | 179.6 | 2,197,179 | -1.77% |
| 2026-09-25 | 184.03 | 186.2 | 177.394 | 182.83 | 2,706,304 | -0.65% |
| 2026-09-24 | 157.72 | 185.22 | 156.83 | 184.03 | 3,535,194 | +16.11% |
| 2026-09-23 | 164.35 | 166.35 | 157.41 | 158.5 | 2,133,952 | -3.71% |
| 2026-09-22 | 165.83 | 170.66 | 162.86 | 164.6 | 2,314,631 | -0.74% |
| 2026-09-21 | 168.4 | 170.23 | 160.62 | 165.83 | 2,239,630 | -0.69% |
| 2026-09-18 | 158.04 | 167.05 | 156.16 | 166.99 | 3,073,852 | +7.35% |
| 2026-09-17 | 151.43 | 163.695 | 150 | 155.56 | 3,370,681 | +8.73% |
| 2026-09-16 | 142.28 | 148.5 | 137.08 | 143.07 | 2,409,508 | +3.60% |
| 2026-09-15 | 134.04 | 138.93 | 131.54 | 138.1 | 1,288,119 | +2.49% |
| 2026-09-14 | 126.04 | 136.86 | 121.92 | 134.75 | 1,806,420 | +5.92% |
| 2026-09-11 | 127.92 | 130 | 125.88 | 127.22 | 1,108,725 | +0.29% |
| 2026-09-10 | 121.66 | 129.275 | 120.19 | 126.85 | 1,285,289 | +1.06% |
| 2026-09-09 | 126.51 | 130.99 | 122.52 | 125.52 | 1,835,112 | -1.98% |
| 2026-09-08 | 121.38 | 131.6 | 120.708 | 128.06 | 1,805,774 | +2.68% |
| 2026-09-04 | 125.19 | 128.125 | 123.75 | 124.72 | 901,850 | -3.10% |
| 2026-09-03 | 132.85 | 133.95 | 127.42 | 128.71 | 1,065,838 | -1.75% |
| 2026-09-02 | 131.43 | 140.8 | 126.42 | 131 | 1,900,309 | -0.80% |
| 2026-09-01 | 134.94 | 138.15 | 131 | 132.06 | 1,276,112 | -4.99% |
| 2026-08-31 | 139.99 | 140.6 | 135 | 139 | 1,892,097 | -1.68% |
| 2026-08-28 | 150.05 | 153.11 | 140.99 | 141.38 | 1,380,553 | -7.66% |
| 2026-08-27 | 149.23 | 155.44 | 148.436 | 153.1 | 1,252,698 | +2.03% |
| 2026-08-26 | 148 | 154 | 147 | 150.06 | 1,213,066 | -0.90% |
| 2026-08-25 | 145.73 | 154.96 | 141.41 | 151.42 | 2,079,033 | +7.54% |
| 2026-08-24 | 145.37 | 145.41 | 137.37 | 140.8 | 1,805,838 | -3.29% |
| 2026-08-21 | 138.43 | 145.93 | 135.05 | 145.59 | 1,795,556 | +6.79% |
| 2026-08-20 | 136.84 | 145.51 | 135.17 | 136.33 | 2,398,616 | -4.26% |
| 2026-08-19 | 128 | 142.84 | 127.75 | 142.39 | 3,548,865 | +22.64% |
| 2026-08-18 | 121.61 | 123.295 | 115.28 | 116.1 | 1,299,366 | -6.68% |
| 2026-08-17 | 116.91 | 124.98 | 116.91 | 124.41 | 977,391 | +4.93% |
| 2026-08-14 | 124.09 | 124.705 | 118.44 | 118.57 | 1,140,835 | -5.36% |
| 2026-08-13 | 126.22 | 126.4 | 122.14 | 125.29 | 912,214 | +0.06% |
| 2026-08-12 | 123.96 | 125.38 | 120.5 | 125.21 | 1,606,082 | +1.70% |
| 2026-08-11 | 125.625 | 125.625 | 120.65 | 123.12 | 1,055,818 | -1.41% |
| 2026-08-10 | 113.56 | 125.66 | 113.18 | 124.88 | 2,642,080 | +7.96% |
| 2026-08-07 | 110.89 | 118.32 | 109.26 | 115.67 | 1,561,586 | +6.04% |
| 2026-08-06 | 113.76 | 113.76 | 108.62 | 109.08 | 1,834,671 | -5.16% |
| 2026-08-05 | 104.5 | 115.56 | 104.49 | 115.01 | 3,295,401 | +15.65% |
| 2026-08-04 | 106.58 | 106.58 | 98.89 | 99.445 | 1,246,003 | -1.60% |
| 2026-08-03 | 81.595 | 102.34 | 80.59 | 101.06 | 2,937,492 | +10.39% |
| 2026-07-31 | 93.068 | 93.57 | 88.3 | 91.55 | 1,494,300 | +0.24% |
| 2026-07-30 | 87.75 | 91.915 | 86.495 | 91.33 | 1,656,859 | +6.86% |
| 2026-07-29 | 87.41 | 89.186 | 82.8 | 85.47 | 1,459,967 | -3.48% |
| 2026-07-28 | 85.45 | 88.645 | 82.92 | 88.55 | 1,409,432 | +2.32% |
| 2026-07-27 | 93.5 | 95.31 | 85 | 86.54 | 1,347,516 | -4.13% |
| 2026-07-24 | 93.69 | 94.5 | 88.86 | 90.27 | 1,045,544 | -2.35% |
| 2026-07-23 | 93.01 | 97.45 | 92.37 | 92.44 | 1,211,472 | -1.88% |
| 2026-07-22 | 95.71 | 96.15 | 92.7 | 94.21 | 1,089,679 | -1.72% |
| 2026-07-21 | 87.83 | 96.13 | 85.2 | 95.86 | 914,156 | +9.62% |
| 2026-07-20 | 96.16 | 96.76 | 87.32 | 87.45 | 931,086 | -6.82% |
| 2026-07-17 | 87.6 | 93.95 | 85.02 | 93.85 | 1,162,080 | +2.87% |
| 2026-07-16 | 92.47 | 93.783 | 88.64 | 91.23 | 1,723,581 | -1.49% |
| 2026-07-15 | 92.55 | 94.195 | 90.214 | 92.61 | 1,195,417 | +0.09% |
| 2026-07-14 | 94.53 | 94.685 | 91.43 | 92.53 | 1,300,021 | +2.41% |
| 2026-07-13 | 90.49 | 92.79 | 89.125 | 90.35 | 872,687 | -0.31% |
| 2026-07-10 | 93.74 | 94.675 | 88.04 | 90.635 | 1,353,503 | -3.24% |
| 2026-07-09 | 91 | 96.407 | 90.84 | 93.67 | 1,263,267 | +4.80% |
| 2026-07-08 | 90.08 | 91.98 | 87.57 | 89.38 | 1,722,844 | -1.81% |
| 2026-07-07 | 99.78 | 101.31 | 89.1 | 91.03 | 2,603,990 | -8.91% |
| 2026-07-06 | 96.8 | 104.4 | 95 | 99.93 | 1,446,561 | +0.70% |
| 2026-07-02 | 103.85 | 105.47 | 97.52 | 99.24 | 1,524,073 | -2.94% |
| 2026-07-01 | 101.16 | 104.65 | 99.91 | 102.25 | 1,501,716 | -0.61% |
| 2026-06-30 | 98.025 | 103.22 | 97.12 | 102.88 | 1,989,312 | +4.60% |
| 2026-06-29 | 100 | 101.08 | 96.32 | 98.36 | 1,659,045 | -1.48% |
| 2026-06-26 | 95.4 | 104.23 | 94.786 | 99.84 | 4,275,454 | +3.30% |
| 2026-06-25 | 93.14 | 98.4 | 91.881 | 96.65 | 2,784,848 | +5.80% |
| 2026-06-24 | 86.16 | 93.8 | 85.5 | 91.35 | 2,602,973 | +7.47% |
| 2026-06-23 | 82.29 | 87.54 | 81.55 | 85 | 1,768,635 | -0.20% |
| 2026-06-22 | 88.3 | 89.71 | 84.045 | 85.17 | 2,354,723 | -2.73% |
| 2026-06-18 | 85.665 | 87.77 | 84.13 | 87.56 | 3,938,867 | +5.66% |
| 2026-06-17 | 84.95 | 88.46 | 81.62 | 82.87 | 1,823,721 | -2.45% |
| 2026-06-16 | 81.02 | 86.94 | 80.63 | 84.95 | 2,482,190 | +5.15% |
| 2026-06-15 | 79.35 | 82.99 | 77.285 | 80.79 | 2,642,802 | +6.07% |
| 2026-06-12 | 75.02 | 78.275 | 75.01 | 76.17 | 2,612,144 | +2.86% |
| 2026-06-11 | 69.2 | 74.28 | 68.45 | 74.05 | 2,743,154 | +9.27% |
| 2026-06-10 | 69.4 | 71.77 | 67.24 | 67.77 | 1,145,554 | -3.27% |
| 2026-06-09 | 71.46 | 73.44 | 66.43 | 70.06 | 1,797,120 | +0.03% |
| 2026-06-08 | 70.71 | 70.82 | 68.07 | 70.04 | 1,395,129 | +1.18% |
| 2026-06-05 | 72.34 | 73.7 | 68.29 | 69.22 | 2,474,171 | -6.37% |
| 2026-06-04 | 73.02 | 80.5 | 72.08 | 73.93 | 2,041,898 | +2.21% |
| 2026-06-03 | 69.81 | 72.99 | 68.83 | 72.33 | 1,431,736 | +3.11% |
| 2026-06-02 | 66.94 | 70.285 | 66.94 | 70.15 | 1,088,100 | +3.37% |
| 2026-06-01 | 66.87 | 68.14 | 63.99 | 67.86 | 1,295,197 | +1.48% |
| 2026-05-29 | 69.09 | 71.04 | 66.64 | 66.87 | 2,133,247 | -3.13% |
| 2026-05-28 | 64.1 | 69.2 | 63 | 69.03 | 2,264,429 | +7.57% |
| 2026-05-27 | 65.684 | 66.94 | 63.735 | 64.17 | 1,305,850 | -1.08% |
| 2026-05-26 | 61.04 | 65.6 | 60.6 | 64.87 | 1,600,143 | +7.10% |
| 2026-05-22 | 58.53 | 61.95 | 56.38 | 60.57 | 1,617,926 | +2.95% |
| 2026-05-21 | 52.61 | 59.32 | 51.795 | 58.835 | 2,027,282 | +9.64% |
| 2026-05-20 | 50.29 | 55.13 | 48.85 | 53.66 | 2,111,767 | +8.40% |
| 2026-05-19 | 49.29 | 50.26 | 48.03 | 49.5 | 870,391 | -0.58% |
| 2026-05-18 | 50.47 | 52.34 | 48.8 | 49.79 | 1,144,947 | +1.26% |
| 2026-05-15 | 51.31 | 52.65 | 48 | 49.17 | 2,578,005 | -7.14% |
| 2026-05-14 | 54.87 | 56.135 | 52.88 | 52.95 | 915,159 | -2.65% |
| 2026-05-13 | 55.3 | 56.08 | 52.75 | 54.39 | 984,981 | -2.79% |