Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.95
+2.13 (6.91%)
At close: May 12, 2025, 4:00 PM
33.40
+0.45 (1.37%)
After-hours: May 12, 2025, 6:17 PM EDT
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.75 | 33.46 | 31.75 | 32.95 | 32.95 | 6.91% | 1,109,593 |
| May 9, 2025 | 32.50 | 33.59 | 30.72 | 30.82 | 30.82 | -5.49% | 1,158,666 |
| May 8, 2025 | 32.74 | 33.68 | 31.84 | 32.61 | 32.61 | -0.52% | 1,051,738 |
| May 7, 2025 | 33.04 | 33.14 | 31.56 | 32.78 | 32.78 | 0.09% | 1,189,095 |
| May 6, 2025 | 35.31 | 35.67 | 32.63 | 32.75 | 32.75 | -8.85% | 1,968,737 |
| May 5, 2025 | 42.07 | 42.07 | 35.25 | 35.93 | 35.93 | -8.44% | 2,073,189 |
| May 2, 2025 | 38.45 | 40.45 | 38.45 | 39.24 | 39.24 | 4.06% | 1,459,508 |
| May 1, 2025 | 38.57 | 38.82 | 36.83 | 37.71 | 37.71 | -1.59% | 1,178,352 |
| Apr 30, 2025 | 38.44 | 38.77 | 37.44 | 38.32 | 38.32 | -3.43% | 922,873 |
| Apr 29, 2025 | 40.10 | 40.36 | 38.64 | 39.68 | 39.68 | -0.55% | 942,892 |
| Apr 28, 2025 | 40.27 | 41.17 | 38.69 | 39.90 | 39.90 | -0.52% | 798,850 |
| Apr 25, 2025 | 39.72 | 40.59 | 39.06 | 40.11 | 40.11 | -0.15% | 634,909 |
| Apr 24, 2025 | 37.67 | 40.28 | 37.24 | 40.17 | 40.17 | 6.78% | 736,400 |
| Apr 23, 2025 | 39.40 | 40.68 | 37.57 | 37.62 | 37.62 | 1.84% | 1,123,667 |
| Apr 22, 2025 | 35.54 | 37.35 | 35.17 | 36.94 | 36.94 | 6.89% | 813,965 |
| Apr 21, 2025 | 36.00 | 36.54 | 33.71 | 34.56 | 34.56 | -6.09% | 1,390,365 |
| Apr 17, 2025 | 38.37 | 38.37 | 36.58 | 36.80 | 36.80 | -4.29% | 747,300 |
| Apr 16, 2025 | 39.05 | 39.67 | 37.46 | 38.45 | 38.45 | -2.66% | 1,317,225 |
| Apr 15, 2025 | 39.95 | 40.85 | 38.60 | 39.50 | 39.50 | -0.80% | 828,999 |
| Apr 14, 2025 | 39.40 | 40.35 | 38.59 | 39.82 | 39.82 | 2.50% | 1,768,817 |
| Apr 11, 2025 | 36.79 | 39.40 | 36.07 | 38.85 | 38.85 | 6.06% | 1,136,091 |
| Apr 10, 2025 | 37.84 | 38.27 | 34.91 | 36.63 | 36.63 | -9.04% | 1,683,843 |
| Apr 9, 2025 | 34.17 | 41.27 | 34.17 | 40.27 | 40.27 | 14.47% | 2,589,134 |
| Apr 8, 2025 | 38.67 | 39.69 | 34.38 | 35.18 | 35.18 | -4.89% | 1,309,122 |
| Apr 7, 2025 | 33.55 | 40.42 | 33.16 | 36.99 | 36.99 | 2.21% | 2,150,266 |
| Apr 4, 2025 | 35.81 | 37.53 | 33.68 | 36.19 | 36.19 | -3.49% | 2,398,408 |
| Apr 3, 2025 | 34.77 | 38.20 | 34.77 | 37.50 | 37.50 | -1.86% | 1,760,698 |
| Apr 2, 2025 | 38.38 | 40.38 | 37.57 | 38.21 | 38.21 | -1.87% | 1,549,007 |
| Apr 1, 2025 | 39.14 | 40.80 | 37.44 | 38.94 | 38.94 | -0.82% | 1,116,092 |
| Mar 31, 2025 | 38.89 | 39.87 | 37.12 | 39.26 | 39.26 | -2.73% | 1,265,909 |
| Mar 28, 2025 | 41.08 | 41.44 | 39.76 | 40.36 | 40.36 | -2.93% | 559,842 |
| Mar 27, 2025 | 41.69 | 42.32 | 40.30 | 41.58 | 41.58 | -0.72% | 643,769 |
| Mar 26, 2025 | 44.14 | 44.94 | 41.25 | 41.88 | 41.88 | -5.36% | 810,318 |
| Mar 25, 2025 | 44.84 | 44.85 | 43.39 | 44.25 | 44.25 | -1.54% | 666,505 |
| Mar 24, 2025 | 43.66 | 45.25 | 43.45 | 44.94 | 44.94 | 4.78% | 725,398 |
| Mar 21, 2025 | 41.86 | 43.57 | 40.50 | 42.89 | 42.89 | 2.00% | 1,319,967 |
| Mar 20, 2025 | 40.73 | 43.10 | 40.73 | 42.05 | 42.05 | 0.84% | 911,513 |
| Mar 19, 2025 | 41.04 | 43.28 | 40.30 | 41.70 | 41.70 | 2.79% | 963,538 |
| Mar 18, 2025 | 41.13 | 41.73 | 39.77 | 40.57 | 40.57 | -4.18% | 749,860 |
| Mar 17, 2025 | 39.81 | 42.64 | 39.26 | 42.34 | 42.34 | 5.96% | 862,150 |
| Mar 14, 2025 | 40.06 | 40.89 | 39.50 | 39.96 | 39.96 | 2.15% | 767,296 |
| Mar 13, 2025 | 39.13 | 39.80 | 37.92 | 39.12 | 39.12 | -0.51% | 1,013,306 |
| Mar 12, 2025 | 40.21 | 41.45 | 38.47 | 39.32 | 39.32 | 0.49% | 1,121,029 |
| Mar 11, 2025 | 36.54 | 40.63 | 35.54 | 39.13 | 39.13 | 6.59% | 1,776,888 |
| Mar 10, 2025 | 38.33 | 38.87 | 34.67 | 36.71 | 36.71 | -6.90% | 1,733,462 |
| Mar 7, 2025 | 38.97 | 39.73 | 35.21 | 39.43 | 39.43 | 0.64% | 1,257,798 |
| Mar 6, 2025 | 40.52 | 42.25 | 38.94 | 39.18 | 39.18 | -6.83% | 1,166,264 |
| Mar 5, 2025 | 39.76 | 42.30 | 39.24 | 42.05 | 42.05 | 5.97% | 1,351,045 |
| Mar 4, 2025 | 36.00 | 40.84 | 34.35 | 39.68 | 39.68 | 6.93% | 2,703,431 |
| Mar 3, 2025 | 39.04 | 39.27 | 36.34 | 37.11 | 37.11 | -4.40% | 1,707,652 |