Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.30
-0.51 (-1.55%)
At close: Dec 5, 2025, 4:00 PM EST
32.94
+0.64 (1.98%)
After-hours: Dec 5, 2025, 6:51 PM EST
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.63 | 32.80 | 31.85 | 32.30 | 32.30 | -1.55% | 1,007,527 |
| Dec 4, 2025 | 31.15 | 33.21 | 30.42 | 32.81 | 32.81 | 5.26% | 1,186,212 |
| Dec 3, 2025 | 30.02 | 31.88 | 29.60 | 31.17 | 31.17 | 4.95% | 1,364,028 |
| Dec 2, 2025 | 29.91 | 30.06 | 28.90 | 29.70 | 29.70 | -0.54% | 1,147,222 |
| Dec 1, 2025 | 31.26 | 31.46 | 29.74 | 29.86 | 29.86 | -6.72% | 1,588,451 |
| Nov 28, 2025 | 31.80 | 32.10 | 31.22 | 32.01 | 32.01 | 0.98% | 496,129 |
| Nov 26, 2025 | 31.00 | 31.79 | 30.58 | 31.70 | 31.70 | 1.90% | 1,067,498 |
| Nov 25, 2025 | 29.33 | 31.48 | 28.88 | 31.11 | 31.11 | 6.07% | 1,513,130 |
| Nov 24, 2025 | 28.83 | 29.56 | 28.27 | 29.33 | 29.33 | 2.70% | 1,655,389 |
| Nov 21, 2025 | 25.90 | 29.46 | 25.67 | 28.56 | 28.56 | 9.55% | 2,609,740 |
| Nov 20, 2025 | 26.17 | 28.20 | 25.89 | 26.07 | 26.07 | 2.44% | 2,109,936 |
| Nov 19, 2025 | 26.03 | 26.18 | 25.23 | 25.45 | 25.45 | -2.12% | 1,492,632 |
| Nov 18, 2025 | 26.03 | 26.75 | 24.41 | 26.00 | 26.00 | -1.74% | 2,695,544 |
| Nov 17, 2025 | 26.74 | 27.37 | 25.50 | 26.46 | 26.46 | -1.53% | 3,592,498 |
| Nov 14, 2025 | 26.32 | 27.25 | 23.30 | 26.87 | 26.87 | -10.13% | 5,759,225 |
| Nov 13, 2025 | 31.42 | 31.93 | 29.54 | 29.90 | 29.90 | -6.18% | 1,652,589 |
| Nov 12, 2025 | 31.12 | 32.08 | 30.75 | 31.87 | 31.87 | 1.76% | 1,535,848 |
| Nov 11, 2025 | 30.90 | 31.89 | 30.44 | 31.32 | 31.32 | 1.16% | 1,495,363 |
| Nov 10, 2025 | 31.11 | 32.05 | 30.79 | 30.96 | 30.96 | 2.28% | 1,305,523 |
| Nov 7, 2025 | 30.01 | 30.33 | 28.72 | 30.27 | 30.27 | -1.18% | 1,205,658 |
| Nov 6, 2025 | 30.90 | 31.29 | 29.43 | 30.63 | 30.63 | -2.82% | 1,306,658 |
| Nov 5, 2025 | 30.00 | 31.75 | 29.07 | 31.52 | 31.52 | 4.86% | 1,393,746 |
| Nov 4, 2025 | 31.00 | 31.40 | 29.72 | 30.06 | 30.06 | -4.78% | 1,917,740 |
| Nov 3, 2025 | 32.87 | 33.30 | 30.97 | 31.57 | 31.57 | -4.01% | 1,227,392 |
| Oct 31, 2025 | 31.21 | 34.08 | 31.01 | 32.89 | 32.89 | 5.52% | 1,161,651 |
| Oct 30, 2025 | 31.99 | 32.75 | 30.92 | 31.17 | 31.17 | -3.23% | 1,105,912 |
| Oct 29, 2025 | 33.22 | 34.00 | 31.94 | 32.21 | 32.21 | -4.05% | 1,215,962 |
| Oct 28, 2025 | 34.09 | 34.44 | 33.28 | 33.57 | 33.57 | -1.78% | 867,484 |
| Oct 27, 2025 | 34.75 | 35.13 | 33.22 | 34.18 | 34.18 | 0.21% | 1,421,958 |
| Oct 24, 2025 | 32.84 | 34.18 | 32.00 | 34.11 | 34.11 | 7.16% | 1,605,977 |
| Oct 23, 2025 | 31.00 | 31.95 | 30.34 | 31.83 | 31.83 | 2.48% | 1,223,883 |
| Oct 22, 2025 | 32.77 | 33.23 | 30.68 | 31.06 | 31.06 | -6.98% | 2,251,760 |
| Oct 21, 2025 | 32.83 | 34.12 | 31.96 | 33.39 | 33.39 | 1.99% | 2,116,931 |
| Oct 20, 2025 | 28.84 | 33.17 | 28.67 | 32.74 | 32.74 | 16.26% | 2,960,820 |
| Oct 17, 2025 | 30.03 | 31.02 | 28.12 | 28.16 | 28.16 | -8.42% | 2,177,016 |
| Oct 16, 2025 | 32.42 | 33.00 | 30.55 | 30.75 | 30.75 | -4.03% | 1,922,283 |
| Oct 15, 2025 | 31.19 | 32.53 | 30.96 | 32.04 | 32.04 | 4.88% | 1,719,898 |
| Oct 14, 2025 | 29.54 | 31.40 | 29.00 | 30.55 | 30.55 | 1.36% | 1,350,064 |
| Oct 13, 2025 | 31.10 | 31.62 | 29.40 | 30.14 | 30.14 | -3.37% | 1,617,611 |
| Oct 10, 2025 | 33.32 | 33.86 | 29.99 | 31.19 | 31.19 | -2.20% | 2,521,225 |
| Oct 9, 2025 | 32.75 | 33.52 | 31.82 | 31.89 | 31.89 | -2.74% | 1,513,287 |
| Oct 8, 2025 | 31.20 | 33.99 | 30.65 | 32.79 | 32.79 | 5.37% | 2,439,943 |
| Oct 7, 2025 | 32.14 | 33.51 | 31.03 | 31.12 | 31.12 | -2.29% | 2,942,903 |
| Oct 6, 2025 | 31.57 | 32.99 | 30.86 | 31.85 | 31.85 | 2.51% | 2,389,918 |
| Oct 3, 2025 | 31.04 | 33.12 | 30.69 | 31.07 | 31.07 | 1.27% | 1,965,846 |
| Oct 2, 2025 | 29.44 | 31.28 | 28.89 | 30.68 | 30.68 | 4.85% | 2,108,597 |
| Oct 1, 2025 | 28.16 | 29.88 | 28.10 | 29.26 | 29.26 | 3.98% | 1,950,807 |
| Sep 30, 2025 | 27.20 | 28.33 | 26.81 | 28.14 | 28.14 | 4.22% | 1,448,625 |
| Sep 29, 2025 | 27.04 | 27.52 | 26.66 | 27.00 | 27.00 | 0.33% | 1,260,703 |
| Sep 26, 2025 | 26.93 | 27.01 | 26.34 | 26.91 | 26.91 | 0.60% | 1,247,040 |